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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 318,500 | 319,000 | 314,500 | 317,500 | -500 | -0.2% | 3,292 |
| 2022/08/05 | 321,000 | 321,500 | 316,500 | 318,000 | -2,500 | -0.8% | 3,755 |
| 2022/08/04 | 318,500 | 321,000 | 316,500 | 320,500 | +3,000 | +0.9% | 5,649 |
| 2022/08/03 | 317,500 | 318,500 | 314,500 | 317,500 | +2,500 | +0.8% | 7,460 |
| 2022/08/02 | 319,500 | 320,000 | 313,500 | 315,000 | -7,000 | -2.2% | 7,857 |
| 2022/08/01 | 320,000 | 322,000 | 318,000 | 322,000 | +1,500 | +0.5% | 6,869 |
| 2022/07/29 | 325,000 | 325,500 | 319,000 | 320,500 | -4,000 | -1.2% | 7,484 |
| 2022/07/28 | 321,500 | 325,000 | 320,500 | 324,500 | +4,000 | +1.2% | 12,868 |
| 2022/07/27 | 321,000 | 322,500 | 319,000 | 320,500 | -1,000 | -0.3% | 6,024 |
| 2022/07/26 | 323,500 | 323,500 | 318,000 | 321,500 | +1,500 | +0.5% | 4,950 |
| 2022/07/25 | 320,500 | 322,000 | 317,500 | 320,000 | +2,500 | +0.8% | 5,149 |
| 2022/07/22 | 318,000 | 319,000 | 315,500 | 317,500 | +500 | +0.2% | 3,598 |
| 2022/07/21 | 316,500 | 318,500 | 315,000 | 317,000 | +500 | +0.2% | 5,491 |
| 2022/07/20 | 315,500 | 317,500 | 311,000 | 316,500 | +1,500 | +0.5% | 7,122 |
| 2022/07/19 | 312,500 | 317,000 | 311,000 | 315,000 | +6,000 | +1.9% | 6,106 |
| 2022/07/15 | 310,500 | 313,000 | 309,000 | 309,000 | -1,000 | -0.3% | 4,613 |
| 2022/07/14 | 307,500 | 310,500 | 306,500 | 310,000 | +500 | +0.2% | 2,866 |
| 2022/07/13 | 310,500 | 312,500 | 309,000 | 309,500 | ±0 | ±0% | 3,598 |
| 2022/07/12 | 311,000 | 311,000 | 305,500 | 309,500 | -1,000 | -0.3% | 6,921 |
| 2022/07/11 | 312,000 | 312,500 | 308,500 | 310,500 | +1,000 | +0.3% | 3,975 |
| 2022/07/08 | 312,000 | 312,500 | 309,500 | 309,500 | -3,500 | -1.1% | 3,943 |
| 2022/07/07 | 310,000 | 314,500 | 309,500 | 313,000 | +3,500 | +1.1% | 5,202 |
| 2022/07/06 | 318,500 | 319,000 | 309,000 | 309,500 | -7,500 | -2.4% | 4,709 |
| 2022/07/05 | 318,500 | 318,500 | 312,500 | 317,000 | +1,000 | +0.3% | 5,558 |
| 2022/07/04 | 310,000 | 316,000 | 310,000 | 316,000 | +8,000 | +2.6% | 5,253 |
| 2022/07/01 | 311,500 | 312,000 | 305,500 | 308,000 | +500 | +0.2% | 5,972 |
| 2022/06/30 | 306,500 | 309,000 | 305,500 | 307,500 | +1,500 | +0.5% | 4,042 |
| 2022/06/29 | 301,000 | 306,000 | 301,000 | 306,000 | +3,000 | +1% | 4,863 |
| 2022/06/28 | 301,500 | 304,500 | 300,500 | 303,000 | +3,000 | +1% | 5,936 |
| 2022/06/27 | 299,300 | 301,500 | 297,800 | 300,000 | +4,300 | +1.5% | 5,290 |
| 2022/06/24 | 296,500 | 297,200 | 294,100 | 295,700 | -1,100 | -0.4% | 5,333 |
| 2022/06/23 | 296,400 | 302,000 | 294,700 | 296,800 | -100 | ±0% | 5,986 |
| 2022/06/22 | 299,900 | 301,000 | 296,700 | 296,900 | -400 | -0.1% | 8,174 |
| 2022/06/21 | 299,400 | 300,500 | 294,600 | 297,300 | -2,000 | -0.7% | 7,993 |
| 2022/06/20 | 302,000 | 303,000 | 294,900 | 299,300 | -6,700 | -2.2% | 5,006 |
| 2022/06/17 | 297,500 | 306,000 | 295,300 | 306,000 | +5,500 | +1.8% | 11,410 |
| 2022/06/16 | 293,800 | 302,500 | 292,200 | 300,500 | +10,500 | +3.6% | 8,531 |
| 2022/06/15 | 302,000 | 304,500 | 289,700 | 290,000 | -13,000 | -4.3% | 12,343 |
| 2022/06/14 | 312,500 | 313,500 | 301,500 | 303,000 | -11,500 | -3.7% | 9,391 |
| 2022/06/13 | 316,500 | 317,000 | 313,500 | 314,500 | -4,000 | -1.3% | 3,317 |
| 2022/06/10 | 321,500 | 323,000 | 317,500 | 318,500 | -3,500 | -1.1% | 5,125 |
| 2022/06/09 | 320,000 | 322,000 | 318,000 | 322,000 | +2,000 | +0.6% | 3,102 |
| 2022/06/08 | 318,000 | 320,500 | 316,500 | 320,000 | +500 | +0.2% | 2,895 |
| 2022/06/07 | 319,500 | 319,500 | 316,500 | 319,500 | +2,000 | +0.6% | 2,825 |
| 2022/06/06 | 318,000 | 318,500 | 315,500 | 317,500 | -500 | -0.2% | 2,237 |
| 2022/06/03 | 320,000 | 320,500 | 316,000 | 318,000 | -500 | -0.2% | 3,068 |
| 2022/06/02 | 320,000 | 321,000 | 316,000 | 318,500 | -1,500 | -0.5% | 3,956 |
| 2022/06/01 | 316,000 | 320,500 | 316,000 | 320,000 | +1,500 | +0.5% | 3,641 |
| 2022/05/31 | 317,000 | 320,000 | 316,000 | 318,500 | ±0 | ±0% | 14,445 |
| 2022/05/30 | 314,000 | 319,000 | 314,000 | 318,500 | +4,500 | +1.4% | 3,090 |
651～
700
件表示中 / 3673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
