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 |
|---|---|---|---|---|---|---|---|
| 2022/04/18 | 321,000 | 324,000 | 317,000 | 324,000 | +2,500 | +0.8% | 3,782 |
| 2022/04/15 | 323,000 | 324,000 | 319,000 | 321,500 | -1,000 | -0.3% | 3,839 |
| 2022/04/14 | 326,500 | 326,500 | 320,000 | 322,500 | -500 | -0.2% | 5,495 |
| 2022/04/13 | 321,500 | 324,000 | 321,000 | 323,000 | +3,500 | +1.1% | 3,459 |
| 2022/04/12 | 323,500 | 325,000 | 318,500 | 319,500 | -3,000 | -0.9% | 4,316 |
| 2022/04/11 | 325,000 | 325,500 | 321,500 | 322,500 | +1,000 | +0.3% | 4,751 |
| 2022/04/08 | 325,000 | 328,500 | 321,500 | 321,500 | -4,500 | -1.4% | 7,629 |
| 2022/04/07 | 327,500 | 330,000 | 325,000 | 326,000 | -4,500 | -1.4% | 7,223 |
| 2022/04/06 | 334,000 | 336,000 | 328,500 | 330,500 | -5,000 | -1.5% | 6,772 |
| 2022/04/05 | 334,500 | 336,000 | 331,500 | 335,500 | +3,000 | +0.9% | 4,801 |
| 2022/04/04 | 344,000 | 344,000 | 326,500 | 332,500 | -1,500 | -0.4% | 6,972 |
| 2022/04/01 | 326,000 | 334,000 | 322,500 | 334,000 | +6,000 | +1.8% | 7,759 |
| 2022/03/31 | 327,500 | 332,000 | 324,500 | 328,000 | +3,500 | +1.1% | 6,110 |
| 2022/03/30 | 337,000 | 338,500 | 319,500 | 324,500 | -4,000 | -1.2% | 5,053 |
| 2022/03/29 | 326,500 | 330,500 | 324,500 | 328,500 | +4,000 | +1.2% | 4,641 |
| 2022/03/28 | 323,000 | 326,500 | 321,000 | 324,500 | +4,000 | +1.2% | 3,664 |
| 2022/03/25 | 326,500 | 326,500 | 320,500 | 320,500 | -4,000 | -1.2% | 3,867 |
| 2022/03/24 | 321,000 | 326,000 | 316,500 | 324,500 | +1,500 | +0.5% | 6,041 |
| 2022/03/23 | 325,500 | 325,500 | 317,000 | 323,000 | -1,000 | -0.3% | 5,022 |
| 2022/03/22 | 318,000 | 324,500 | 315,000 | 324,000 | +5,000 | +1.6% | 7,434 |
| 2022/03/18 | 313,500 | 319,000 | 313,500 | 319,000 | +7,000 | +2.2% | 8,203 |
| 2022/03/17 | 311,500 | 314,000 | 310,500 | 312,000 | +1,500 | +0.5% | 3,624 |
| 2022/03/16 | 307,500 | 313,500 | 305,500 | 310,500 | +4,000 | +1.3% | 4,233 |
| 2022/03/15 | 309,000 | 310,500 | 304,000 | 306,500 | -1,000 | -0.3% | 3,619 |
| 2022/03/14 | 308,000 | 314,000 | 307,500 | 307,500 | -2,000 | -0.6% | 2,869 |
| 2022/03/11 | 314,000 | 318,000 | 309,500 | 309,500 | -3,000 | -1% | 7,471 |
| 2022/03/10 | 312,000 | 315,000 | 310,000 | 312,500 | +5,500 | +1.8% | 4,555 |
| 2022/03/09 | 313,000 | 313,500 | 306,500 | 307,000 | -6,500 | -2.1% | 6,587 |
| 2022/03/08 | 313,500 | 317,000 | 311,500 | 313,500 | -1,000 | -0.3% | 7,028 |
| 2022/03/07 | 308,500 | 316,500 | 307,000 | 314,500 | +2,500 | +0.8% | 5,593 |
| 2022/03/04 | 314,500 | 314,500 | 308,500 | 312,000 | +500 | +0.2% | 4,052 |
| 2022/03/03 | 315,500 | 316,000 | 310,000 | 311,500 | -5,000 | -1.6% | 5,022 |
| 2022/03/02 | 314,000 | 317,000 | 310,000 | 316,500 | +1,500 | +0.5% | 5,024 |
| 2022/03/01 | 312,000 | 316,500 | 312,000 | 315,000 | +3,500 | +1.1% | 3,955 |
| 2022/02/28 | 306,000 | 312,500 | 305,500 | 311,500 | +1,000 | +0.3% | 5,740 |
| 2022/02/25 | 309,500 | 311,500 | 305,500 | 310,500 | -7,500 | -2.4% | 7,538 |
| 2022/02/24 | 316,000 | 324,000 | 314,000 | 318,000 | +5,500 | +1.8% | 12,449 |
| 2022/02/22 | 313,000 | 315,500 | 308,000 | 312,500 | -5,000 | -1.6% | 7,358 |
| 2022/02/21 | 321,000 | 321,500 | 315,500 | 317,500 | -2,500 | -0.8% | 2,544 |
| 2022/02/18 | 320,500 | 320,500 | 315,000 | 320,000 | ±0 | ±0% | 3,832 |
| 2022/02/17 | 316,000 | 320,500 | 315,500 | 320,000 | +4,000 | +1.3% | 3,415 |
| 2022/02/16 | 309,000 | 318,000 | 308,000 | 316,000 | +7,000 | +2.3% | 4,598 |
| 2022/02/15 | 319,000 | 319,500 | 308,000 | 309,000 | -9,500 | -3% | 8,964 |
| 2022/02/14 | 325,500 | 326,500 | 315,500 | 318,500 | -9,000 | -2.7% | 6,725 |
| 2022/02/10 | 321,500 | 327,500 | 318,500 | 327,500 | +11,000 | +3.5% | 9,626 |
| 2022/02/09 | 308,500 | 319,000 | 305,000 | 316,500 | +7,000 | +2.3% | 7,525 |
| 2022/02/08 | 317,500 | 319,500 | 309,500 | 309,500 | -9,000 | -2.8% | 5,715 |
| 2022/02/07 | 324,500 | 325,000 | 317,000 | 318,500 | -6,000 | -1.8% | 4,786 |
| 2022/02/04 | 328,000 | 331,000 | 324,500 | 324,500 | -5,500 | -1.7% | 2,832 |
| 2022/02/03 | 327,500 | 332,000 | 327,000 | 330,000 | +3,000 | +0.9% | 4,511 |
601～
650
件表示中 / 3548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
