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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 312,000 | 316,500 | 311,000 | 314,000 | -3,500 | -1.1% | 9,113 |
| 2022/05/26 | 318,000 | 319,500 | 315,500 | 317,500 | -3,500 | -1.1% | 6,256 |
| 2022/05/25 | 319,000 | 321,000 | 317,500 | 321,000 | +5,000 | +1.6% | 4,769 |
| 2022/05/24 | 317,500 | 319,000 | 315,000 | 316,000 | -1,500 | -0.5% | 3,371 |
| 2022/05/23 | 318,000 | 320,000 | 316,000 | 317,500 | +2,500 | +0.8% | 3,989 |
| 2022/05/20 | 321,500 | 321,500 | 313,500 | 315,000 | -1,500 | -0.5% | 4,928 |
| 2022/05/19 | 316,000 | 317,000 | 315,000 | 316,500 | -1,500 | -0.5% | 2,826 |
| 2022/05/18 | 316,000 | 319,500 | 314,500 | 318,000 | +1,000 | +0.3% | 3,469 |
| 2022/05/17 | 323,000 | 323,000 | 315,500 | 317,000 | -2,000 | -0.6% | 2,715 |
| 2022/05/16 | 316,500 | 322,000 | 316,000 | 319,000 | +2,500 | +0.8% | 4,812 |
| 2022/05/13 | 310,000 | 318,000 | 310,000 | 316,500 | +8,000 | +2.6% | 5,325 |
| 2022/05/12 | 308,000 | 311,000 | 306,500 | 308,500 | -1,500 | -0.5% | 4,381 |
| 2022/05/11 | 310,500 | 314,500 | 308,500 | 310,000 | -1,500 | -0.5% | 7,920 |
| 2022/05/10 | 316,500 | 316,500 | 310,500 | 311,500 | -3,000 | -1% | 6,616 |
| 2022/05/09 | 316,000 | 317,500 | 314,000 | 314,500 | -4,500 | -1.4% | 5,353 |
| 2022/05/06 | 314,000 | 319,000 | 313,500 | 319,000 | +4,000 | +1.3% | 5,142 |
| 2022/05/02 | 310,000 | 318,500 | 307,500 | 315,000 | ±0 | ±0% | 5,083 |
| 2022/04/28 | 318,000 | 321,500 | 314,000 | 315,000 | -4,000 | -1.3% | 6,911 |
| 2022/04/27 | 312,500 | 319,500 | 312,500 | 319,000 | +3,000 | +0.9% | 3,774 |
| 2022/04/26 | 314,500 | 321,000 | 314,500 | 316,000 | ±0 | ±0% | 7,945 |
| 2022/04/25 | 314,000 | 317,500 | 311,500 | 316,000 | +1,000 | +0.3% | 3,075 |
| 2022/04/22 | 316,000 | 318,000 | 311,000 | 315,000 | -3,000 | -0.9% | 6,851 |
| 2022/04/21 | 319,500 | 322,500 | 318,000 | 318,000 | -1,500 | -0.5% | 5,376 |
| 2022/04/20 | 318,500 | 319,500 | 314,500 | 319,500 | +2,500 | +0.8% | 6,153 |
| 2022/04/19 | 322,000 | 323,500 | 317,000 | 317,000 | -7,000 | -2.2% | 6,947 |
| 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 |
701～
750
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
