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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 315,500 | 315,500 | 308,500 | 309,500 | -6,000 | -1.9% | 4,350 |
| 2022/09/22 | 313,000 | 317,000 | 312,000 | 315,500 | ±0 | ±0% | 3,143 |
| 2022/09/21 | 318,000 | 318,000 | 315,000 | 315,500 | -500 | -0.2% | 4,376 |
| 2022/09/20 | 323,500 | 323,500 | 315,000 | 316,000 | -7,500 | -2.3% | 4,177 |
| 2022/09/16 | 316,500 | 323,500 | 316,500 | 323,500 | +8,000 | +2.5% | 10,676 |
| 2022/09/15 | 318,000 | 318,000 | 314,500 | 315,500 | ±0 | ±0% | 3,985 |
| 2022/09/14 | 319,500 | 319,500 | 314,500 | 315,500 | -4,000 | -1.3% | 2,730 |
| 2022/09/13 | 320,000 | 321,000 | 317,500 | 319,500 | ±0 | ±0% | 2,944 |
| 2022/09/12 | 320,000 | 320,000 | 317,500 | 319,500 | +1,000 | +0.3% | 2,310 |
| 2022/09/09 | 314,000 | 318,500 | 313,000 | 318,500 | +3,500 | +1.1% | 6,106 |
| 2022/09/08 | 318,000 | 318,000 | 315,000 | 315,000 | -2,500 | -0.8% | 3,621 |
| 2022/09/07 | 316,000 | 319,000 | 315,500 | 317,500 | +1,500 | +0.5% | 3,799 |
| 2022/09/06 | 316,000 | 317,500 | 315,000 | 316,000 | +500 | +0.2% | 3,322 |
| 2022/09/05 | 315,500 | 317,500 | 313,000 | 315,500 | +500 | +0.2% | 4,966 |
| 2022/09/02 | 318,000 | 319,000 | 314,000 | 315,000 | -3,500 | -1.1% | 6,617 |
| 2022/09/01 | 326,000 | 326,000 | 317,500 | 318,500 | -3,500 | -1.1% | 18,142 |
| 2022/08/31 | 329,000 | 329,500 | 314,000 | 322,000 | -7,500 | -2.3% | 21,307 |
| 2022/08/30 | 322,500 | 330,500 | 319,000 | 329,500 | -1,000 | -0.3% | 8,493 |
| 2022/08/29 | 327,500 | 331,500 | 324,500 | 330,500 | +2,500 | +0.8% | 14,228 |
| 2022/08/26 | 322,500 | 328,000 | 321,000 | 328,000 | +5,500 | +1.7% | 8,450 |
| 2022/08/25 | 315,500 | 322,500 | 314,000 | 322,500 | +9,500 | +3% | 15,434 |
| 2022/08/24 | 310,000 | 316,000 | 310,000 | 313,000 | +1,500 | +0.5% | 8,593 |
| 2022/08/23 | 314,000 | 316,000 | 311,000 | 311,500 | -6,000 | -1.9% | 11,324 |
| 2022/08/22 | 317,000 | 319,500 | 316,500 | 317,500 | -1,500 | -0.5% | 3,356 |
| 2022/08/19 | 313,000 | 321,000 | 313,000 | 319,000 | -2,500 | -0.8% | 8,402 |
| 2022/08/18 | 320,500 | 322,500 | 318,500 | 321,500 | +500 | +0.2% | 2,762 |
| 2022/08/17 | 323,500 | 323,500 | 319,000 | 321,000 | -1,500 | -0.5% | 3,932 |
| 2022/08/16 | 319,500 | 323,000 | 318,500 | 322,500 | +4,000 | +1.3% | 4,702 |
| 2022/08/15 | 318,000 | 319,000 | 315,000 | 318,500 | +1,500 | +0.5% | 4,723 |
| 2022/08/12 | 319,500 | 320,000 | 315,500 | 317,000 | -500 | -0.2% | 5,124 |
| 2022/08/10 | 317,000 | 319,000 | 313,500 | 317,500 | +2,500 | +0.8% | 5,971 |
| 2022/08/09 | 316,500 | 317,000 | 314,000 | 315,000 | -2,500 | -0.8% | 4,641 |
| 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 |
651～
700
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
