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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 280,000 | 282,900 | 279,700 | 282,800 | +3,000 | +1.1% | 3,052 |
| 2023/07/18 | 282,800 | 282,900 | 279,100 | 279,800 | -2,400 | -0.9% | 2,919 |
| 2023/07/14 | 282,700 | 283,200 | 281,500 | 282,200 | +1,200 | +0.4% | 4,229 |
| 2023/07/13 | 280,900 | 281,300 | 279,100 | 281,000 | +1,300 | +0.5% | 3,670 |
| 2023/07/12 | 281,000 | 282,000 | 279,000 | 279,700 | -2,200 | -0.8% | 6,943 |
| 2023/07/11 | 278,900 | 282,100 | 277,900 | 281,900 | +7,100 | +2.6% | 6,352 |
| 2023/07/10 | 274,500 | 276,300 | 273,200 | 274,800 | -300 | -0.1% | 3,516 |
| 2023/07/07 | 277,200 | 277,200 | 274,900 | 275,100 | -1,100 | -0.4% | 2,758 |
| 2023/07/06 | 277,100 | 277,200 | 274,100 | 276,200 | +400 | +0.1% | 3,364 |
| 2023/07/05 | 275,200 | 275,800 | 273,800 | 275,800 | +1,300 | +0.5% | 3,028 |
| 2023/07/04 | 276,400 | 277,200 | 273,600 | 274,500 | +100 | ±0% | 3,220 |
| 2023/07/03 | 276,300 | 277,400 | 274,200 | 274,400 | -1,800 | -0.7% | 6,015 |
| 2023/06/30 | 275,100 | 276,900 | 272,900 | 276,200 | +2,400 | +0.9% | 7,319 |
| 2023/06/29 | 274,600 | 275,500 | 271,400 | 273,800 | -200 | -0.1% | 6,526 |
| 2023/06/28 | 273,600 | 277,100 | 273,200 | 274,000 | -1,900 | -0.7% | 8,180 |
| 2023/06/27 | 275,200 | 276,400 | 272,600 | 275,900 | +700 | +0.3% | 6,468 |
| 2023/06/26 | 275,000 | 275,900 | 273,900 | 275,200 | +200 | +0.1% | 5,240 |
| 2023/06/23 | 278,500 | 279,300 | 274,200 | 275,000 | -4,600 | -1.6% | 6,568 |
| 2023/06/22 | 277,900 | 279,800 | 277,000 | 279,600 | +200 | +0.1% | 5,092 |
| 2023/06/21 | 278,600 | 280,200 | 278,000 | 279,400 | -800 | -0.3% | 5,043 |
| 2023/06/20 | 281,000 | 282,500 | 278,600 | 280,200 | -1,500 | -0.5% | 5,046 |
| 2023/06/19 | 286,000 | 286,000 | 280,700 | 281,700 | -3,400 | -1.2% | 3,687 |
| 2023/06/16 | 286,700 | 286,700 | 282,500 | 285,100 | -2,200 | -0.8% | 8,623 |
| 2023/06/15 | 284,300 | 289,700 | 283,800 | 287,300 | +5,100 | +1.8% | 4,919 |
| 2023/06/14 | 284,400 | 286,000 | 281,700 | 282,200 | -1,100 | -0.4% | 4,670 |
| 2023/06/13 | 287,500 | 288,200 | 282,600 | 283,300 | -4,000 | -1.4% | 5,043 |
| 2023/06/12 | 290,300 | 291,500 | 286,800 | 287,300 | -1,300 | -0.5% | 3,618 |
| 2023/06/09 | 289,500 | 289,900 | 287,700 | 288,600 | +2,000 | +0.7% | 5,614 |
| 2023/06/08 | 291,400 | 291,400 | 284,900 | 286,600 | -5,100 | -1.7% | 7,717 |
| 2023/06/07 | 293,800 | 294,900 | 290,400 | 291,700 | -2,100 | -0.7% | 6,252 |
| 2023/06/06 | 293,000 | 294,000 | 290,000 | 293,800 | -1,100 | -0.4% | 4,648 |
| 2023/06/05 | 294,400 | 296,500 | 293,600 | 294,900 | +600 | +0.2% | 3,511 |
| 2023/06/02 | 295,000 | 295,000 | 291,600 | 294,300 | +600 | +0.2% | 4,151 |
| 2023/06/01 | 299,500 | 303,000 | 292,200 | 293,700 | +1,200 | +0.4% | 7,627 |
| 2023/05/31 | 301,000 | 306,500 | 292,500 | 292,500 | -7,400 | -2.5% | 17,257 |
| 2023/05/30 | 297,400 | 302,000 | 296,100 | 299,900 | +2,900 | +1% | 3,952 |
| 2023/05/29 | 295,400 | 298,100 | 294,500 | 297,000 | +2,700 | +0.9% | 4,866 |
| 2023/05/26 | 291,600 | 295,400 | 290,100 | 294,300 | +5,100 | +1.8% | 6,732 |
| 2023/05/25 | 291,900 | 292,800 | 288,100 | 289,200 | -3,400 | -1.2% | 6,868 |
| 2023/05/24 | 294,900 | 294,900 | 291,800 | 292,600 | -2,200 | -0.7% | 4,171 |
| 2023/05/23 | 295,000 | 295,200 | 291,700 | 294,800 | -200 | -0.1% | 3,235 |
| 2023/05/22 | 293,400 | 295,200 | 292,700 | 295,000 | +2,100 | +0.7% | 3,345 |
| 2023/05/19 | 292,500 | 294,800 | 291,400 | 292,900 | +200 | +0.1% | 3,617 |
| 2023/05/18 | 296,500 | 296,800 | 292,500 | 292,700 | -2,700 | -0.9% | 3,900 |
| 2023/05/17 | 296,300 | 297,300 | 294,500 | 295,400 | -200 | -0.1% | 3,003 |
| 2023/05/16 | 294,600 | 296,900 | 292,900 | 295,600 | +1,000 | +0.3% | 3,171 |
| 2023/05/15 | 288,400 | 295,700 | 288,400 | 294,600 | +6,200 | +2.1% | 3,660 |
| 2023/05/12 | 287,800 | 289,000 | 286,100 | 288,400 | +600 | +0.2% | 2,772 |
| 2023/05/11 | 292,200 | 292,300 | 287,500 | 287,800 | -5,400 | -1.8% | 4,266 |
| 2023/05/10 | 296,600 | 296,700 | 292,300 | 293,200 | -2,600 | -0.9% | 5,064 |
451～
500
件表示中 / 3705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
