大和ハウスリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 128,500 | 129,200 | 128,100 | 128,400 | -100 | -0.1% | 6,025 |
| 2025/10/09 | 128,000 | 128,500 | 127,300 | 128,500 | +500 | +0.4% | 6,173 |
| 2025/10/08 | 129,000 | 129,400 | 128,000 | 128,000 | -600 | -0.5% | 5,331 |
| 2025/10/07 | 129,200 | 129,400 | 128,200 | 128,600 | -200 | -0.2% | 8,813 |
| 2025/10/06 | 127,200 | 129,400 | 127,100 | 128,800 | +2,800 | +2.2% | 11,502 |
| 2025/10/03 | 125,500 | 126,200 | 125,000 | 126,000 | +300 | +0.2% | 8,809 |
| 2025/10/02 | 125,500 | 126,300 | 124,400 | 125,700 | +300 | +0.2% | 11,612 |
| 2025/10/01 | 125,500 | 125,900 | 124,100 | 125,400 | -600 | -0.5% | 7,698 |
| 2025/09/30 | 125,300 | 126,500 | 124,900 | 126,000 | +1,200 | +1% | 8,696 |
| 2025/09/29 | 127,000 | 127,000 | 124,500 | 124,800 | -2,400 | -1.9% | 13,041 |
| 2025/09/26 | 126,400 | 127,200 | 126,200 | 127,200 | +700 | +0.6% | 11,795 |
| 2025/09/25 | 126,700 | 127,100 | 125,900 | 126,500 | +400 | +0.3% | 8,184 |
| 2025/09/24 | 126,600 | 126,900 | 125,600 | 126,100 | -200 | -0.2% | 9,070 |
| 2025/09/22 | 126,500 | 126,900 | 125,700 | 126,300 | +400 | +0.3% | 9,495 |
| 2025/09/19 | 127,900 | 127,900 | 125,500 | 125,900 | -1,900 | -1.5% | 22,907 |
| 2025/09/18 | 128,300 | 128,300 | 127,000 | 127,800 | -500 | -0.4% | 6,157 |
| 2025/09/17 | 128,700 | 129,100 | 127,600 | 128,300 | -800 | -0.6% | 7,170 |
| 2025/09/16 | 127,500 | 129,100 | 127,500 | 129,100 | +1,000 | +0.8% | 9,188 |
| 2025/09/12 | 127,300 | 128,600 | 127,300 | 128,100 | +700 | +0.5% | 14,458 |
| 2025/09/11 | 126,400 | 127,600 | 126,300 | 127,400 | +1,000 | +0.8% | 7,967 |
| 2025/09/10 | 126,000 | 126,500 | 125,600 | 126,400 | +100 | +0.1% | 7,199 |
| 2025/09/09 | 125,800 | 126,400 | 125,400 | 126,300 | +700 | +0.6% | 8,710 |
| 2025/09/08 | 125,500 | 126,700 | 125,500 | 125,600 | +400 | +0.3% | 10,308 |
| 2025/09/05 | 125,600 | 126,100 | 125,000 | 125,200 | -500 | -0.4% | 11,874 |
| 2025/09/04 | 126,400 | 126,400 | 124,900 | 125,700 | -600 | -0.5% | 12,693 |
| 2025/09/03 | 128,000 | 128,000 | 125,600 | 126,300 | -1,700 | -1.3% | 13,521 |
| 2025/09/02 | 128,300 | 128,600 | 127,700 | 128,000 | -100 | -0.1% | 6,735 |
| 2025/09/01 | 127,000 | 128,700 | 127,000 | 128,100 | +1,200 | +0.9% | 9,213 |
| 2025/08/29 | 128,900 | 128,900 | 126,400 | 126,900 | -2,000 | -1.6% | 11,714 |
| 2025/08/28 | 127,700 | 128,900 | 127,200 | 128,900 | -133,000 | -50.8% | 15,355 |
| 2025/08/27 | 257,000 | 262,800 | 257,000 | 261,900 | +2,200 | +0.8% | 9,960 |
| 2025/08/26 | 261,900 | 261,900 | 258,700 | 259,700 | -1,800 | -0.7% | 8,939 |
| 2025/08/25 | 261,300 | 261,600 | 260,000 | 261,500 | +800 | +0.3% | 3,651 |
| 2025/08/22 | 260,500 | 261,200 | 259,800 | 260,700 | -200 | -0.1% | 3,118 |
| 2025/08/21 | 262,000 | 262,800 | 260,500 | 260,900 | -1,100 | -0.4% | 3,907 |
| 2025/08/20 | 261,700 | 263,400 | 261,300 | 262,000 | +700 | +0.3% | 4,325 |
| 2025/08/19 | 260,000 | 261,900 | 259,400 | 261,300 | +1,500 | +0.6% | 3,464 |
| 2025/08/18 | 258,500 | 260,700 | 258,500 | 259,800 | +1,300 | +0.5% | 4,424 |
| 2025/08/15 | 259,500 | 259,500 | 257,400 | 258,500 | -1,000 | -0.4% | 6,788 |
| 2025/08/14 | 259,200 | 260,300 | 258,500 | 259,500 | -500 | -0.2% | 5,575 |
| 2025/08/13 | 260,400 | 261,500 | 259,000 | 260,000 | -200 | -0.1% | 8,462 |
| 2025/08/12 | 259,900 | 260,500 | 256,900 | 260,200 | +2,200 | +0.9% | 7,336 |
| 2025/08/08 | 258,100 | 259,000 | 257,000 | 258,000 | -1,100 | -0.4% | 9,456 |
| 2025/08/07 | 260,000 | 260,400 | 257,500 | 259,100 | ±0 | ±0% | 6,297 |
| 2025/08/06 | 256,900 | 259,400 | 256,600 | 259,100 | +2,100 | +0.8% | 7,645 |
| 2025/08/05 | 255,500 | 257,600 | 254,800 | 257,000 | +2,400 | +0.9% | 6,382 |
| 2025/08/04 | 254,200 | 255,000 | 253,300 | 254,600 | +200 | +0.1% | 6,142 |
| 2025/08/01 | 253,100 | 255,000 | 252,200 | 254,400 | +1,300 | +0.5% | 6,869 |
| 2025/07/31 | 253,800 | 254,500 | 251,400 | 253,100 | -1,700 | -0.7% | 11,486 |
| 2025/07/30 | 251,500 | 256,200 | 251,000 | 254,800 | +3,600 | +1.4% | 26,405 |
1～
50
件表示中 / 3801件
類似銘柄と比較する
現在ご覧いただいている「ハウスリート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
