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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 275,500 | 278,000 | 275,400 | 277,000 | +1,100 | +0.4% | 5,119 |
| 2023/02/20 | 276,500 | 277,100 | 275,000 | 275,900 | -1,000 | -0.4% | 2,345 |
| 2023/02/17 | 275,800 | 278,200 | 273,700 | 276,900 | ±0 | ±0% | 3,738 |
| 2023/02/16 | 275,100 | 277,500 | 274,400 | 276,900 | +4,500 | +1.7% | 3,210 |
| 2023/02/15 | 278,200 | 278,800 | 272,300 | 272,400 | -7,400 | -2.6% | 6,137 |
| 2023/02/14 | 278,300 | 280,800 | 277,600 | 279,800 | +1,600 | +0.6% | 3,391 |
| 2023/02/13 | 280,900 | 282,000 | 277,400 | 278,200 | -3,200 | -1.1% | 2,214 |
| 2023/02/10 | 280,600 | 281,700 | 279,200 | 281,400 | -300 | -0.1% | 3,995 |
| 2023/02/09 | 280,800 | 282,800 | 280,400 | 281,700 | +900 | +0.3% | 4,067 |
| 2023/02/08 | 281,500 | 283,400 | 279,900 | 280,800 | -700 | -0.2% | 3,187 |
| 2023/02/07 | 281,900 | 283,600 | 278,700 | 281,500 | -1,700 | -0.6% | 4,303 |
| 2023/02/06 | 283,000 | 285,300 | 281,800 | 283,200 | +200 | +0.1% | 6,026 |
| 2023/02/03 | 281,500 | 283,100 | 279,700 | 283,000 | +2,200 | +0.8% | 3,090 |
| 2023/02/02 | 283,700 | 284,500 | 279,700 | 280,800 | -2,200 | -0.8% | 2,400 |
| 2023/02/01 | 285,000 | 286,700 | 282,200 | 283,000 | +200 | +0.1% | 2,789 |
| 2023/01/31 | 286,100 | 286,100 | 281,900 | 282,800 | -3,300 | -1.2% | 4,536 |
| 2023/01/30 | 282,900 | 287,600 | 282,600 | 286,100 | +3,300 | +1.2% | 3,303 |
| 2023/01/27 | 277,000 | 282,800 | 276,500 | 282,800 | +6,300 | +2.3% | 3,613 |
| 2023/01/26 | 280,200 | 280,500 | 274,800 | 276,500 | -3,600 | -1.3% | 3,649 |
| 2023/01/25 | 284,600 | 285,100 | 279,600 | 280,100 | -3,000 | -1.1% | 2,890 |
| 2023/01/24 | 280,200 | 283,700 | 280,200 | 283,100 | +3,900 | +1.4% | 2,238 |
| 2023/01/23 | 278,000 | 281,700 | 277,400 | 279,200 | +1,800 | +0.6% | 2,789 |
| 2023/01/20 | 275,900 | 278,400 | 275,400 | 277,400 | -300 | -0.1% | 4,983 |
| 2023/01/19 | 281,300 | 281,800 | 275,800 | 277,700 | -4,400 | -1.6% | 6,497 |
| 2023/01/18 | 278,100 | 286,800 | 275,800 | 282,100 | +5,600 | +2% | 5,508 |
| 2023/01/17 | 278,700 | 279,000 | 274,800 | 276,500 | -3,400 | -1.2% | 6,238 |
| 2023/01/16 | 281,700 | 284,600 | 279,100 | 279,900 | -2,400 | -0.9% | 5,374 |
| 2023/01/13 | 283,900 | 286,300 | 282,300 | 282,300 | -1,900 | -0.7% | 7,884 |
| 2023/01/12 | 285,500 | 287,400 | 283,000 | 284,200 | -2,000 | -0.7% | 4,805 |
| 2023/01/11 | 286,200 | 288,500 | 285,600 | 286,200 | +300 | +0.1% | 2,766 |
| 2023/01/10 | 286,400 | 288,500 | 284,000 | 285,900 | -500 | -0.2% | 5,206 |
| 2023/01/06 | 287,300 | 289,100 | 283,300 | 286,400 | -2,500 | -0.9% | 5,524 |
| 2023/01/05 | 291,100 | 292,500 | 286,000 | 288,900 | -1,100 | -0.4% | 6,717 |
| 2023/01/04 | 292,800 | 294,700 | 289,600 | 290,000 | -3,400 | -1.2% | 3,761 |
| 2022/12/30 | 297,100 | 299,100 | 293,200 | 293,400 | -3,600 | -1.2% | 3,227 |
| 2022/12/29 | 298,400 | 299,200 | 295,500 | 297,000 | -1,500 | -0.5% | 2,790 |
| 2022/12/28 | 291,900 | 298,500 | 291,000 | 298,500 | +6,100 | +2.1% | 3,284 |
| 2022/12/27 | 290,100 | 293,500 | 288,800 | 292,400 | +2,900 | +1% | 2,512 |
| 2022/12/26 | 293,800 | 293,800 | 285,100 | 289,500 | +2,100 | +0.7% | 4,727 |
| 2022/12/23 | 290,700 | 291,500 | 285,600 | 287,400 | -3,900 | -1.3% | 4,389 |
| 2022/12/22 | 287,700 | 292,100 | 287,200 | 291,300 | +3,700 | +1.3% | 6,068 |
| 2022/12/21 | 283,100 | 290,500 | 282,800 | 287,600 | +7,500 | +2.7% | 8,704 |
| 2022/12/20 | 296,200 | 296,800 | 276,600 | 280,100 | -15,900 | -5.4% | 11,212 |
| 2022/12/19 | 300,000 | 300,500 | 296,000 | 296,000 | -8,000 | -2.6% | 3,811 |
| 2022/12/16 | 299,400 | 304,000 | 299,100 | 304,000 | +5,500 | +1.8% | 9,128 |
| 2022/12/15 | 299,200 | 300,500 | 296,800 | 298,500 | -800 | -0.3% | 4,207 |
| 2022/12/14 | 297,000 | 301,500 | 296,200 | 299,300 | +2,200 | +0.7% | 4,680 |
| 2022/12/13 | 299,500 | 300,500 | 295,700 | 297,100 | -2,400 | -0.8% | 3,141 |
| 2022/12/12 | 300,000 | 301,000 | 296,900 | 299,500 | +300 | +0.1% | 4,058 |
| 2022/12/09 | 302,000 | 303,000 | 298,800 | 299,200 | -2,300 | -0.8% | 5,348 |
551～
600
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
