3309東証Ｒ貸借
構成銘柄 REIT銘柄一覧
積水ハウス・リート投資法人 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 87,300 (23/07/24) | 72,500 (24/02/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 83,100 (24/04/23) | 72,500 (24/02/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 81,000 | 82,500 | 80,800 | 82,200 | +800 | +1.0 | 17,915 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 83,300 | 84,400 | 81,200 | 82,800 | -500 | -0.6 | 42,241 |
| 9/29 | 84,400 | 84,800 | 82,500 | 83,300 | -800 | -1.0 | 46,870 |
| 9/22 | 85,000 | 85,100 | 83,700 | 84,100 | -1,300 | -1.5 | 27,539 |
| 9/15 | 84,100 | 85,800 | 83,700 | 85,400 | +1,000 | +1.2 | 39,126 |
| 9/8 | 84,300 | 84,800 | 83,600 | 84,400 | +300 | +0.4 | 34,217 |
| 9/1 | 83,400 | 84,700 | 83,000 | 84,100 | +400 | +0.5 | 36,833 |
| 8/25 | 82,200 | 83,700 | 81,400 | 83,700 | +1,400 | +1.7 | 26,973 |
| 8/18 | 84,400 | 84,500 | 81,700 | 82,300 | -2,300 | -2.7 | 44,536 |
| 8/10 | 84,800 | 85,500 | 83,600 | 84,600 | +200 | +0.2 | 34,911 |
| 8/4 | 84,800 | 84,900 | 83,100 | 84,400 | +100 | +0.1 | 50,074 |
| 7/28 | 86,600 | 87,300 | 82,100 | 84,300 | -1,800 | -2.1 | 57,873 |
| 7/21 | 84,900 | 86,800 | 84,100 | 86,100 | +1,300 | +1.5 | 37,164 |
| 7/14 | 82,600 | 84,900 | 82,500 | 84,800 | +2,000 | +2.4 | 43,920 |
| 7/7 | 84,000 | 84,500 | 82,600 | 82,800 | -1,100 | -1.3 | 46,605 |
| 6/30 | 80,900 | 85,300 | 80,900 | 83,900 | +2,800 | +3.5 | 57,377 |
| 6/23 | 80,000 | 81,600 | 79,400 | 81,100 | +1,200 | +1.5 | 45,073 |
| 6/16 | 79,300 | 80,200 | 79,000 | 79,900 | +200 | +0.3 | 53,609 |
| 6/9 | 81,600 | 81,900 | 78,300 | 79,700 | -1,700 | -2.1 | 64,606 |
| 6/2 | 80,900 | 83,400 | 79,500 | 81,400 | +600 | +0.7 | 92,547 |
| 5/26 | 80,400 | 81,200 | 79,600 | 80,800 | +500 | +0.6 | 54,855 |
| 5/19 | 78,200 | 80,300 | 77,900 | 80,300 | +2,400 | +3.1 | 43,993 |
| 5/12 | 76,800 | 78,900 | 76,800 | 77,900 | +1,100 | +1.4 | 68,242 |
| 5/2 | 77,200 | 77,600 | 76,400 | 76,800 | -300 | -0.4 | 20,540 |
| 4/28 | 76,700 | 77,700 | 75,300 | 77,100 | +300 | +0.4 | 100,657 |
| 4/21 | 74,800 | 77,000 | 74,800 | 76,800 | +1,800 | +2.4 | 52,875 |
| 4/14 | 74,100 | 75,300 | 73,900 | 75,000 | +1,200 | +1.6 | 49,443 |
| 4/7 | 72,500 | 75,500 | 72,100 | 73,800 | +1,900 | +2.6 | 87,186 |
| 3/31 | 69,900 | 72,300 | 69,300 | 71,900 | +2,300 | +3.3 | 58,383 |
| 3/24 | 69,100 | 70,200 | 68,400 | 69,600 | +300 | +0.4 | 45,041 |
| 3/17 | 70,600 | 71,500 | 69,000 | 69,300 | -1,900 | -2.7 | 77,439 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて