[3309 東証] 積水ハウス・リート投資法人 投資証券 日足 時系列データ

[3309 東証] 積水ハウス・リート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-24131000.00132400.00131000.00132000.001970259525000
2017-07-21130500.00131200.00129500.00130700.002384310398500
2017-07-20129200.00131200.00129100.00130200.004306561880500
2017-07-19127300.00129100.00127200.00128700.003131401608100
2017-07-18128300.00128500.00126300.00127000.005610713453800
2017-07-14130300.00130500.00129300.00129300.002991387935200
2017-07-13130000.00131500.00130000.00130900.002477323663600
2017-07-12130500.00130700.00129200.00129800.002412313103400
2017-07-11130100.00130500.00129100.00130500.002799363171000
2017-07-10132500.00133800.00130000.00130500.002768362710900
2017-07-07133200.00133200.00131000.00131700.002293301405700
2017-07-06131800.00133600.00131700.00133200.002620348137400
2017-07-05132000.00132800.00130300.00132200.002284300968400
2017-07-04133800.00134800.00132300.00132400.002535337493300
2017-07-03134700.00134800.00133700.00133800.00959128592500
2017-06-30135200.00135200.00133700.00134100.002023271449000
2017-06-29134600.00135200.00133800.00134700.003323446676300
2017-06-28136600.00136600.00134700.00134800.002345317279500
2017-06-27136900.00137000.00135500.00137000.002309314332700
2017-06-26137100.00137700.00136200.00136500.002146293284500
2017-06-23138500.00139200.00137100.00137500.002501344508900
2017-06-22139200.00139200.00138400.00138900.001257174358600
2017-06-21140900.00140900.00138700.00138700.002265315139100
2017-06-20140000.00140400.00139700.00140000.001619226766900
2017-06-19140700.00140800.00139800.00140400.001149161146900
2017-06-16140800.00141200.00139700.00140700.001819255268700
2017-06-15140500.00141400.00139900.00141400.001713241144900
2017-06-14141300.00141300.00139400.00140200.002008281107600
2017-06-13140700.00141400.00139700.00141300.001844259658500
2017-06-12139500.00140900.00139500.00140700.001201168751400
2017-06-09140800.00141100.00139000.00139200.001998279881800
2017-06-08140800.00141300.00140200.00140200.001664234099600
2017-06-07140800.00141700.00140600.00141400.001493210774700
2017-06-06140200.00141400.00140200.00140900.001542217245900
2017-06-05141100.00141700.00140700.00140700.001380194917600
2017-06-02141100.00141600.00140300.00141100.002266319919600
2017-06-01139400.00141400.00139400.00141400.001633229634500
2017-05-31140200.00140300.00138800.00140100.004671651714800
2017-05-30141600.00142100.00139800.00140200.004786673137600
2017-05-29143600.00144000.00141800.00142000.002850406410100
2017-05-26143200.00145100.00143100.00144300.0071391028691500
2017-05-25143200.00144000.00143000.00143200.00209803005423400
2017-05-24146500.00147900.00144800.00146000.00150192200506100
2017-05-23144000.00146400.00143800.00146300.003832556580500
2017-05-22144200.00145500.00143600.00144200.003451497925000
2017-05-19145800.00145900.00143600.00144200.001659239652100
2017-05-18143500.00146400.00143100.00146400.0081851185861600
2017-05-17142200.00143600.00141500.00143500.004070580834300
2017-05-16142100.00142800.00141600.00141700.002394339890100
2017-05-15141900.00142900.00141800.00142100.00854121437600
2017-05-12142300.00142400.00141600.00141900.001018144518100
2017-05-11143100.00143800.00142100.00142100.001983283085500
2017-05-10144000.00145300.00142200.00143300.004338620502900
2017-05-09146800.00146900.00144600.00145000.002438354251500
2017-05-08145900.00147200.00145700.00145700.002826413395700
2017-05-02142900.00147200.00142600.00146400.002783406345000
2017-05-01143800.00143800.00142700.00143300.001239177399000
2017-04-28142300.00143100.00141300.00142300.002969422003600
2017-04-27142400.00143400.00141500.00142600.001892269444700
2017-04-26144000.00144400.00142100.00142800.002563365934900
2017-04-25146500.00147700.00145900.00146000.002567375583600
2017-04-24148600.00149500.00146000.00146500.003312488269800
2017-04-21147400.00149200.00147200.00148400.002349349067700
2017-04-20146100.00147400.00145800.00147400.002104308714700
2017-04-19148400.00149200.00145600.00146100.003454507914900
2017-04-18149700.00150600.00147900.00148500.003192474653700
2017-04-17145200.00149400.00144400.00148400.002478364798000
2017-04-14145000.00147800.00144700.00144800.002485362539900
2017-04-13146800.00147800.00145200.00146100.003247474922300
2017-04-12148000.00149500.00145600.00145600.004244625613100
2017-04-11148100.00149400.00147200.00148100.002255333799100
2017-04-10146700.00149300.00146200.00148200.002063305621700
2017-04-07147000.00147300.00145300.00146800.003399497744100
2017-04-06143600.00148100.00143600.00148100.003192468589700
2017-04-05144600.00146600.00143100.00144200.004007580374000
2017-04-04144700.00146100.00144200.00145300.003244471133600
2017-04-03146500.00146700.00144900.00145100.002639384581800
2017-03-31145700.00147800.00145700.00147600.002629386275300
2017-03-30147600.00147900.00145600.00146000.003743548147500
2017-03-29147900.00148600.00146500.00147300.002501368099500
2017-03-28149800.00150000.00148100.00148300.001692251832200
2017-03-27149400.00149500.00147700.00148600.001585235088900
2017-03-24148400.00149300.00147000.00148100.001805267732000
2017-03-23147500.00148200.00146500.00147200.001625239398000
2017-03-22146600.00150000.00146600.00148500.001465217842800
2017-03-21148400.00148400.00146400.00146600.001545227265700
2017-03-17148200.00149500.00146800.00147800.002901428421100
2017-03-16147200.00148000.00146500.00147500.002712399442400
2017-03-15147600.00148400.00146800.00147800.001735255806400
2017-03-14149700.00150900.00147000.00147400.002735405107600
2017-03-13148700.00150900.00148300.00150300.001642246265200
2017-03-10151900.00151900.00149200.00149200.001718258967300
2017-03-09149800.00151700.00149300.00150700.001720258586400
2017-03-08152100.00152400.00150500.00150600.001453219893500
2017-03-07151600.00152600.00151600.00152100.00923140419000
2017-03-06151300.00153800.00151100.00152400.00798121916000
2017-03-03151400.00153100.00150600.00152200.001681255616100
2017-03-02151100.00153000.00150900.00153000.00937142687500
2017-03-01152100.00153500.00151100.00151100.0046670756200
2017-02-28153600.00154800.00152200.00153000.001772271449600
2017-02-27152300.00154000.00151500.00152900.001441219919400
2017-02-24151800.00153900.00150400.00153900.001141174734900
2017-02-23149900.00152500.00149900.00152400.00992150529000
2017-02-22149300.00150900.00149000.00150900.00994149413800
2017-02-21149200.00149800.00148500.00149300.0054381122100
2017-02-20148300.00149800.00148000.00149800.001242185245300
2017-02-17148900.00149400.00148000.00148400.001207179169100
2017-02-16148700.00149500.00148400.00148400.001101163910700
2017-02-15148700.00149500.00148300.00149000.001047155830100
2017-02-14149000.00150800.00148500.00148700.001151171946100
2017-02-13148700.00150900.00148200.00149100.001951291262400
2017-02-10148600.00149700.00148200.00148700.001322196865700
2017-02-09149700.00150700.00148400.00148500.001221182066900
2017-02-08152200.00152200.00149500.00149500.001573236267200
2017-02-07150300.00152900.00149700.00152700.001875284501200
2017-02-06148700.00152000.00148100.00151400.001559235322000
2017-02-03148800.00150700.00148100.00148900.002523376931400
2017-02-02151500.00152200.00148600.00148800.001599240388100
2017-02-01150400.00152200.00149900.00152200.001520229941500
2017-01-31150500.00152500.00150500.00152000.001753265895000
2017-01-30149500.00150100.00148800.00149800.001560233369000
2017-01-27149400.00150100.00149300.00150100.001143171304100
2017-01-26150400.00150600.00149200.00149800.001563234227800
2017-01-25149700.00151100.00149000.00150700.001559234120700
2017-01-24150900.00151300.00149200.00149700.001683252044300
2017-01-23151200.00151800.00149300.00149900.001309196132600
2017-01-20147800.00151800.00147600.00151600.002166324904200
2017-01-19147200.00148500.00147200.00147900.0046468615300
2017-01-18147000.00148100.00147000.00148000.00716105701000
2017-01-17149700.00149700.00146700.00147800.00817120697500
2017-01-16148400.00149600.00147600.00148800.00977145191400
2017-01-13148100.00148800.00146800.00148400.001680248250000
2017-01-12149700.00149800.00147800.00148900.001219181307300
2017-01-11149900.00150900.00149200.00149700.001904285248300
2017-01-10152400.00152700.00149600.00150400.003036458031800
2017-01-06152400.00153200.00151300.00152300.002758420504100
2017-01-05150000.00153600.00150000.00152400.001851281330100
2017-01-04150100.00150700.00148700.00150700.001470220062600
2016-12-30149100.00150800.00149100.00150100.003838575689500
2016-12-29149200.00150000.00148400.00149300.002840423788700
2016-12-28151400.00151800.00149100.00150300.002386358788400
2016-12-27147100.00151600.00145600.00151400.003879580892600
2016-12-26145900.00149400.00144900.00148000.003541523538400
2016-12-22144000.00146200.00143500.00145300.002606377639400
2016-12-21144800.00144800.00143000.00143300.001127161963800
2016-12-20141800.00144700.00141100.00144500.001946279157700
2016-12-19141800.00144200.00141800.00142600.001609230002400
2016-12-16142500.00143900.00140500.00142400.001583225961000
2016-12-15142300.00142800.00140100.00141800.001810255888700
2016-12-14143400.00144200.00141600.00142800.001524217575200
2016-12-13142800.00145000.00142800.00144500.003747541673200
2016-12-12139000.00144600.00138600.00143300.004102584934500
2016-12-09139500.00140800.00138600.00139200.002462343276600
2016-12-08138800.00141500.00138600.00140100.002126298482000
2016-12-07139300.00139400.00138500.00139000.001448201301000
2016-12-06138000.00139600.00138000.00139400.002153298645800
2016-12-05139800.00140800.00138200.00139100.002512350552200
2016-12-02138900.00139300.00137700.00138000.003234447664900
2016-12-01142100.00143000.00138900.00138900.003463485896800
2016-11-30142400.00143300.00141100.00142600.004563648587400
2016-11-29141900.00143500.00141800.00143000.001926274964400
2016-11-28141400.00143400.00141400.00141800.001664236666300
2016-11-25142700.00143400.00141200.00141900.001379196064700
2016-11-24141500.00143500.00140600.00143100.002445349548100
2016-11-22139200.00141800.00139100.00140500.001357190448900
2016-11-21141600.00143000.00139200.00139900.001885264335200
2016-11-18143400.00144000.00141500.00141900.002395342171100
2016-11-17141700.00143000.00140100.00142000.002811398427600
2016-11-16142100.00142800.00139400.00140700.001863261822400
2016-11-15138000.00142900.00138000.00142100.003216454184200
2016-11-14141200.00142600.00138600.00139100.001639229227900
2016-11-11142000.00143700.00140800.00142400.002831402620300
2016-11-10144500.00144500.00140300.00143500.004477642735500
2016-11-09139700.00140700.00135000.00139900.002625364040000
2016-11-08140800.00141900.00138800.00140500.003566502359300
2016-11-07139400.00140700.00138700.00139400.002454343026900
2016-11-04139000.00139900.00137900.00138800.003556494155800
2016-11-02139800.00140700.00137600.00139000.002531351372600
2016-11-01139000.00141900.00138800.00140700.002723380597000
2016-10-31139500.00142200.00139200.00141700.004644652556700
2016-10-28141100.00141600.00139100.00140200.003983559396400
2016-10-27141900.00143900.00140500.00143000.004771680520800
2016-10-26146400.00147800.00146400.00147400.003154464613400
2016-10-25148300.00148500.00146600.00147500.003152465164000
2016-10-24147700.00150000.00147700.00149200.003052455004100
2016-10-21150000.00150000.00147500.00149200.006689996623800
2016-10-20150500.00150900.00147500.00148400.004967737746900
2016-10-19149400.00151400.00148200.00150500.004618693218500
2016-10-18151500.00152400.00149400.00150100.004948745186700
2016-10-17154400.00154700.00150800.00151700.004401669702600
2016-10-14157200.00157500.00154200.00154400.004596713773400
2016-10-13155000.00157900.00154700.00157900.003965618941100
2016-10-12152200.00155000.00152200.00155000.003814588047000
2016-10-11153800.00154400.00152100.00154400.002432373180200
2016-10-07151500.00153500.00150400.00153100.002713412710100
2016-10-06151600.00154000.00150500.00151400.003173481589900
2016-10-05153000.00153400.00150600.00152700.004576695830800
2016-10-04151000.00152700.00149500.00152700.002414365737700
2016-10-03153100.00153200.00151100.00152500.002630399660300
2016-09-30149100.00155600.00148700.00155400.005535845243100
2016-09-29151600.00151600.00148600.00150700.002463370886800
2016-09-28152600.00152600.00149900.00151700.003113470153100
2016-09-27153100.00153400.00151300.00153000.004207642460700
2016-09-26154200.00155500.00153200.00153700.003691568698100
2016-09-23149000.00155900.00149000.00154900.0069881066679900
2016-09-21147300.00149900.00147300.00149500.003372502596300
2016-09-20148600.00148900.00145800.00147800.005429798199800
2016-09-16146700.00146900.00144000.00146400.00280134091426100
2016-09-15146000.00146500.00143500.00146000.006611959838700
2016-09-14146300.00148700.00145600.00146700.005517812232500
2016-09-13149200.00149200.00145400.00147700.004340637272700
2016-09-12146700.00148900.00145900.00147300.003478512120000
2016-09-09149900.00150000.00147300.00148800.005331795579400
2016-09-08148600.00150000.00148300.00149500.003995596425800
2016-09-07149000.00150000.00147500.00149300.004476667816500
2016-09-06149400.00149800.00148200.00149800.004157620561000
2016-09-05146300.00149300.00145900.00149200.004103607491700
2016-09-02146500.00147700.00143900.00147000.0082881210004400
2016-09-01148600.00148800.00143700.00144900.004163607284800
2016-08-31148500.00149700.00145100.00145900.003743550114800
2016-08-30149700.00150200.00147500.00148600.003232482599900
2016-08-29148800.00149800.00148800.00149700.003003448479300
2016-08-26146800.00148800.00146800.00148000.002429358975700
2016-08-25145700.00147700.00145700.00147100.002124311761800
2016-08-24144100.00147600.00144100.00147600.003735547879700
2016-08-23144700.00146400.00143600.00144800.002920423354600
2016-08-22146000.00146600.00143100.00143600.002786403149400
2016-08-19145000.00146800.00145000.00146300.002817411351800
2016-08-18145000.00146000.00143600.00145000.003509507996700
2016-08-17143900.00146700.00143300.00146000.002649383207200
2016-08-16146000.00147000.00144300.00144600.002798407995400
2016-08-15144100.00147000.00143900.00146700.002129310944100
2016-08-12145000.00147000.00144400.00146000.002978434673700
2016-08-10143400.00145700.00142600.00144600.003359485906600
2016-08-09143500.00144400.00142100.00143000.002061294505700
2016-08-08144800.00145300.00143400.00144100.002726393672200
2016-08-05145500.00145800.00141500.00142300.002955424692400
2016-08-04143300.00146300.00143300.00145900.003916569521900
2016-08-03144100.00145700.00142400.00145300.002935424381900
2016-08-02144000.00145500.00143200.00145000.003632525559800
2016-08-01144100.00145800.00143600.00145100.002239325039200
2016-07-29145000.00145500.00140800.00145500.005218753476100
2016-07-28142000.00145300.00141600.00145300.004890704560000
2016-07-27140300.00143100.00139000.00142000.005403765884200
2016-07-26137600.00140500.00137500.00140500.003595502185900
2016-07-25138700.00139400.00137600.00137600.002660368155100
2016-07-22135900.00137600.00134900.00137600.002655361877800
2016-07-21138100.00138600.00135500.00136600.002956403741900
2016-07-20138500.00139700.00137800.00138900.003870537984000
2016-07-19138000.00139500.00137600.00139500.001962272375100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog