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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 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 |
| 2022/02/02 | 332,500 | 335,000 | 327,000 | 327,000 | -7,500 | -2.2% | 5,065 |
| 2022/02/01 | 342,000 | 346,000 | 332,500 | 334,500 | -7,500 | -2.2% | 6,584 |
| 2022/01/31 | 341,000 | 350,000 | 341,000 | 342,000 | -500 | -0.1% | 6,861 |
| 2022/01/28 | 338,500 | 345,000 | 334,500 | 342,500 | +7,000 | +2.1% | 7,348 |
| 2022/01/27 | 327,500 | 335,500 | 323,000 | 335,500 | +8,000 | +2.4% | 8,939 |
| 2022/01/26 | 328,000 | 333,000 | 325,500 | 327,500 | -2,500 | -0.8% | 5,427 |
| 2022/01/25 | 333,000 | 334,000 | 326,000 | 330,000 | -500 | -0.2% | 6,678 |
| 2022/01/24 | 323,500 | 331,000 | 320,000 | 330,500 | +7,000 | +2.2% | 8,272 |
| 2022/01/21 | 320,000 | 326,500 | 308,500 | 323,500 | ±0 | ±0% | 14,112 |
| 2022/01/20 | 324,000 | 330,500 | 323,500 | 323,500 | -7,000 | -2.1% | 15,045 |
| 2022/01/19 | 342,000 | 343,000 | 330,000 | 330,500 | -13,500 | -3.9% | 10,154 |
| 2022/01/18 | 343,000 | 346,500 | 342,000 | 344,000 | ±0 | ±0% | 4,201 |
| 2022/01/17 | 340,000 | 346,000 | 339,500 | 344,000 | +1,000 | +0.3% | 3,796 |
| 2022/01/14 | 346,500 | 347,500 | 341,500 | 343,000 | -3,500 | -1% | 5,889 |
| 2022/01/13 | 345,000 | 348,500 | 344,500 | 346,500 | +2,000 | +0.6% | 4,796 |
| 2022/01/12 | 342,500 | 346,500 | 342,000 | 344,500 | -3,000 | -0.9% | 5,055 |
| 2022/01/11 | 342,500 | 350,000 | 342,500 | 347,500 | +3,000 | +0.9% | 5,140 |
| 2022/01/07 | 343,500 | 349,000 | 343,500 | 344,500 | -500 | -0.1% | 5,001 |
| 2022/01/06 | 348,000 | 348,500 | 344,500 | 345,000 | -1,500 | -0.4% | 5,022 |
| 2022/01/05 | 353,000 | 353,000 | 346,000 | 346,500 | -6,500 | -1.8% | 5,884 |
| 2022/01/04 | 349,500 | 354,000 | 348,500 | 353,000 | +4,500 | +1.3% | 3,639 |
| 2021/12/30 | 347,000 | 350,500 | 346,000 | 348,500 | +2,000 | +0.6% | 3,481 |
| 2021/12/29 | 349,000 | 351,000 | 346,000 | 346,500 | -1,000 | -0.3% | 3,329 |
| 2021/12/28 | 342,500 | 348,000 | 342,500 | 347,500 | +4,000 | +1.2% | 2,511 |
751～
800
件表示中 / 3674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
