KabuInsight

積水ハウス・リート投資法人

3309
その他/その他/Sekisui House Reit,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1391,200.092,200.091,200.091,200.0-500.0-0.55%16,258
2026-03-1292,800.092,900.091,500.091,700.0-1600.0-1.71%7,655
2026-03-1192,400.093,500.092,000.093,300.0+1000.0+1.08%6,732
2026-03-1092,400.092,800.091,900.092,300.0+200.0+0.22%13,202
2026-03-0992,000.092,700.091,600.092,100.0-400.0-0.43%11,256
2026-03-0693,200.093,300.092,500.092,500.0-900.0-0.96%8,518
2026-03-0593,400.094,200.093,200.093,400.0+1400.0+1.52%7,112
2026-03-0492,700.093,200.091,800.092,000.0-1000.0-1.08%12,719
2026-03-0394,000.094,100.093,000.093,000.0-1500.0-1.59%10,306
2026-03-0294,100.094,900.093,400.094,500.0+400.0+0.43%8,234
2026-02-2795,500.095,500.094,100.094,100.0-1200.0-1.26%10,168
2026-02-2694,700.095,500.094,300.095,300.0+500.0+0.53%10,909
2026-02-2594,500.094,800.093,700.094,800.0+700.0+0.74%10,428
2026-02-2493,600.094,600.092,900.094,100.0+1000.0+1.07%12,967
2026-02-2093,000.093,500.093,000.093,100.0-400.0-0.43%10,267
2026-02-1993,400.093,500.092,500.093,500.0+100.0+0.11%8,033
2026-02-1892,100.093,600.092,000.093,400.0+1300.0+1.41%10,307
2026-02-1793,100.093,100.091,800.092,100.0-1200.0-1.29%6,543
2026-02-1692,500.093,300.091,900.093,300.0+1300.0+1.41%7,373
2026-02-1393,200.093,300.091,700.092,000.0-1100.0-1.18%10,110
2026-02-1292,400.093,100.092,000.093,100.0+900.0+0.98%10,409
2026-02-1093,000.093,100.092,100.092,200.0-800.0-0.86%13,772
2026-02-0992,700.093,400.092,500.093,000.0+600.0+0.65%14,270
2026-02-0692,400.092,700.092,000.092,400.0-100.0-0.11%7,026
2026-02-0593,000.093,400.092,300.092,500.0-100.0-0.11%9,453
2026-02-0492,200.092,800.091,500.092,600.0+600.0+0.65%11,272
2026-02-0391,100.092,300.091,100.092,000.0+900.0+0.99%11,029
2026-02-0291,300.091,800.090,700.091,100.0+300.0+0.33%10,263
2026-01-3091,600.091,600.090,600.090,800.0-700.0-0.77%11,251
2026-01-2990,500.091,500.089,900.091,500.0+300.0+0.33%19,516
2026-01-2890,800.091,200.090,400.091,200.0+400.0+0.44%13,464
2026-01-2791,000.091,000.090,200.090,800.0-100.0-0.11%9,534
2026-01-2691,600.091,700.090,600.090,900.0-800.0-0.87%9,281
2026-01-2391,600.091,900.091,100.091,700.0+500.0+0.55%8,386
2026-01-2291,200.092,200.090,600.091,200.0+1100.0+1.22%14,143
2026-01-2191,300.091,400.090,000.090,100.0-1400.0-1.53%16,271
2026-01-2092,200.092,400.091,200.091,500.0-300.0-0.33%14,126
2026-01-1992,500.092,900.091,500.091,800.0-600.0-0.65%11,758
2026-01-1691,400.092,400.091,400.092,400.0+1000.0+1.09%12,047
2026-01-1591,100.091,400.090,700.091,400.0+700.0+0.77%8,980
2026-01-1490,400.090,800.090,200.090,700.0+300.0+0.33%12,604
2026-01-1391,100.091,300.090,100.090,400.0-400.0-0.44%12,529
2026-01-0990,900.091,200.090,400.090,800.0+200.0+0.22%7,680
2026-01-0890,200.090,800.089,700.090,600.0+500.0+0.55%14,493
2026-01-0789,400.090,600.089,000.090,100.0+600.0+0.67%17,843
2026-01-0689,900.090,000.089,100.089,500.0-100.0-0.11%9,492
2026-01-0590,600.090,800.088,900.089,600.0-400.0-0.44%16,923
2025-12-3089,900.090,400.089,700.090,000.0+400.0+0.45%13,648
2025-12-2989,000.089,800.088,500.089,600.0+700.0+0.79%17,896
2025-12-2689,100.089,300.088,300.088,900.0+200.0+0.23%10,994
2025-12-2588,600.088,800.087,900.088,700.0+500.0+0.57%5,461
2025-12-2488,100.088,800.087,800.088,200.0+200.0+0.23%16,983
2025-12-2387,500.088,000.087,100.088,000.0+900.0+1.03%11,171
2025-12-2288,000.088,100.086,100.087,100.0-900.0-1.02%16,850
2025-12-1987,000.088,300.086,800.088,000.0+900.0+1.03%33,377
2025-12-1886,000.087,700.085,800.087,100.0+1600.0+1.87%22,324
2025-12-1783,600.085,900.083,100.085,500.0+2500.0+3.01%22,951
2025-12-1681,900.083,500.081,300.083,000.0+4100.0+5.20%32,148
2025-12-1579,000.079,500.078,900.078,900.0-100.0-0.13%8,917
2025-12-1278,300.079,200.078,200.079,000.0+600.0+0.77%20,433
2025-12-1178,900.079,100.077,800.078,400.0-300.0-0.38%9,325
2025-12-1078,400.079,000.078,100.078,700.0+400.0+0.51%6,765
2025-12-0977,700.078,500.077,700.078,300.0+100.0+0.13%6,985
2025-12-0878,300.078,500.077,600.078,200.00.00.00%10,023
2025-12-0578,400.078,700.078,200.078,200.0-400.0-0.51%7,408
2025-12-0479,300.079,600.078,400.078,600.0-800.0-1.01%9,385
2025-12-0379,000.079,500.078,600.079,400.0+300.0+0.38%8,357
2025-12-0278,800.079,300.078,600.079,100.0+400.0+0.51%8,168
2025-12-0179,700.079,800.078,500.078,700.0-900.0-1.13%14,104
2025-11-2880,200.080,400.079,600.079,600.0-600.0-0.75%10,797
2025-11-2780,500.080,700.079,900.080,200.0-200.0-0.25%20,183
2025-11-2679,900.080,400.079,700.080,400.0+200.0+0.25%13,009
2025-11-2579,400.080,300.079,000.080,200.0+1000.0+1.26%14,052
2025-11-2179,300.079,700.079,000.079,200.00.00.00%14,939
2025-11-2079,900.080,000.079,200.079,200.0-400.0-0.50%9,321
2025-11-1979,800.079,900.079,200.079,600.0-100.0-0.13%8,227
2025-11-1881,200.081,300.079,700.079,700.0-1500.0-1.85%8,028
2025-11-1781,000.081,200.080,400.081,200.0+400.0+0.50%8,788
2025-11-1480,800.081,100.080,600.080,800.0+100.0+0.12%5,018
2025-11-1381,100.081,200.080,200.080,700.0-100.0-0.12%6,159
2025-11-1281,000.081,400.080,700.080,800.00.00.00%8,676
2025-11-1180,600.080,800.080,200.080,800.0+300.0+0.37%7,604
2025-11-1081,100.081,300.080,400.080,500.0-300.0-0.37%13,569
2025-11-0780,900.081,300.080,500.080,800.00.00.00%11,977
2025-11-0681,000.081,000.080,300.080,800.0-200.0-0.25%8,493
2025-11-0579,900.081,000.079,700.081,000.0+1000.0+1.25%16,975
2025-11-0479,400.080,400.079,000.080,000.0+700.0+0.88%12,346
2025-10-3179,100.080,000.078,800.079,300.0-100.0-0.13%18,422
2025-10-3078,900.079,700.078,300.079,400.0-2000.0-2.46%31,136
2025-10-2981,800.082,100.081,200.081,400.0-400.0-0.49%30,821
2025-10-2882,800.082,800.081,700.081,800.0-800.0-0.97%15,655
2025-10-2782,400.082,900.082,100.082,600.0+600.0+0.73%10,881
2025-10-2482,500.082,600.082,000.082,000.0-400.0-0.49%12,635
2025-10-2381,700.082,700.081,400.082,400.0+500.0+0.61%12,110
2025-10-2281,000.082,100.080,900.081,900.0+1000.0+1.24%10,775
2025-10-2180,200.081,200.080,200.080,900.0+500.0+0.62%9,707
2025-10-2080,500.080,800.080,200.080,400.00.00.00%9,326
2025-10-1780,200.080,400.080,000.080,400.0+300.0+0.37%6,874
2025-10-1679,800.080,200.079,700.080,100.0+500.0+0.63%6,343
2025-10-1579,300.080,000.079,200.079,600.0+200.0+0.25%9,099
2025-10-1479,100.079,600.078,700.079,400.00.00.00%12,597
2025-10-1079,400.079,700.079,300.079,400.00.00.00%7,025
2025-10-0979,600.080,000.079,200.079,400.0-100.0-0.13%11,289
2025-10-0880,300.080,500.079,500.079,500.0-700.0-0.87%9,386
2025-10-0780,000.080,200.079,600.080,200.0+200.0+0.25%7,589
2025-10-0679,500.080,100.079,300.080,000.0+1200.0+1.52%12,239
2025-10-0378,600.079,000.078,500.078,800.0+100.0+0.13%10,602
2025-10-0279,500.079,600.078,600.078,700.0-500.0-0.63%12,041
2025-10-0179,800.079,900.078,600.079,200.0-400.0-0.50%10,679
2025-09-3079,500.079,900.079,300.079,600.0+400.0+0.51%7,356
2025-09-2980,400.080,500.079,200.079,200.0-1000.0-1.25%13,285
2025-09-2680,200.080,600.080,000.080,200.0+400.0+0.50%12,059
2025-09-2580,200.080,300.079,400.079,800.0-400.0-0.50%11,843
2025-09-2480,000.080,200.079,700.080,200.0+400.0+0.50%7,401
2025-09-2280,600.080,700.079,800.079,800.0-800.0-0.99%10,221
2025-09-1980,700.081,000.080,100.080,600.0-100.0-0.12%28,286
2025-09-1881,200.081,300.080,700.080,700.0-300.0-0.37%7,173
2025-09-1781,500.081,700.080,600.081,000.0-600.0-0.74%12,414
2025-09-1681,000.081,600.080,600.081,600.0+600.0+0.74%13,751
2025-09-1280,200.081,000.080,000.081,000.0——16,093

直近120営業日分を表示