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 |
|---|---|---|---|---|---|---|---|
| 2021/04/08 | 293,900 | 296,800 | 292,500 | 293,600 | -1,000 | -0.3% | 5,661 |
| 2021/04/07 | 294,200 | 298,000 | 293,000 | 294,600 | +1,900 | +0.6% | 5,474 |
| 2021/04/06 | 296,900 | 298,100 | 292,000 | 292,700 | -4,500 | -1.5% | 4,540 |
| 2021/04/05 | 298,200 | 302,000 | 295,100 | 297,200 | -1,000 | -0.3% | 3,204 |
| 2021/04/02 | 297,400 | 299,300 | 296,300 | 298,200 | +1,000 | +0.3% | 2,587 |
| 2021/04/01 | 298,700 | 299,800 | 294,600 | 297,200 | +100 | ±0% | 7,082 |
| 2021/03/31 | 299,400 | 305,500 | 294,500 | 297,100 | -1,800 | -0.6% | 8,086 |
| 2021/03/30 | 295,100 | 302,000 | 294,000 | 298,900 | +3,400 | +1.2% | 4,760 |
| 2021/03/29 | 293,100 | 296,500 | 292,300 | 295,500 | +2,400 | +0.8% | 4,350 |
| 2021/03/26 | 291,200 | 295,800 | 291,200 | 293,100 | +4,600 | +1.6% | 5,318 |
| 2021/03/25 | 293,500 | 293,700 | 288,500 | 288,500 | -3,500 | -1.2% | 3,845 |
| 2021/03/24 | 293,000 | 294,300 | 290,100 | 292,000 | +200 | +0.1% | 3,552 |
| 2021/03/23 | 290,800 | 295,000 | 290,800 | 291,800 | -200 | -0.1% | 3,418 |
| 2021/03/22 | 287,800 | 294,200 | 287,400 | 292,000 | +2,800 | +1% | 4,718 |
| 2021/03/19 | 291,700 | 295,200 | 288,200 | 289,200 | -1,800 | -0.6% | 21,290 |
| 2021/03/18 | 291,200 | 292,900 | 288,800 | 291,000 | +1,600 | +0.6% | 5,433 |
| 2021/03/17 | 293,800 | 294,800 | 289,200 | 289,400 | -2,900 | -1% | 4,942 |
| 2021/03/16 | 290,000 | 294,200 | 289,200 | 292,300 | +4,300 | +1.5% | 7,237 |
| 2021/03/15 | 287,800 | 289,700 | 285,600 | 288,000 | +100 | ±0% | 7,572 |
| 2021/03/12 | 287,500 | 288,000 | 281,400 | 287,900 | +5,400 | +1.9% | 8,471 |
| 2021/03/11 | 280,500 | 282,500 | 277,300 | 282,500 | +4,200 | +1.5% | 4,394 |
| 2021/03/10 | 275,000 | 280,400 | 272,300 | 278,300 | +6,200 | +2.3% | 5,420 |
| 2021/03/09 | 273,700 | 277,100 | 271,200 | 272,100 | -4,700 | -1.7% | 11,938 |
| 2021/03/08 | 275,200 | 278,000 | 274,200 | 276,800 | +2,800 | +1% | 5,727 |
| 2021/03/05 | 274,700 | 276,800 | 271,800 | 274,000 | -1,900 | -0.7% | 4,687 |
| 2021/03/04 | 274,000 | 277,500 | 273,800 | 275,900 | -400 | -0.1% | 5,735 |
| 2021/03/03 | 281,100 | 281,700 | 272,500 | 276,300 | -2,400 | -0.9% | 7,509 |
| 2021/03/02 | 280,400 | 285,900 | 276,900 | 278,700 | -600 | -0.2% | 7,379 |
| 2021/03/01 | 281,600 | 287,200 | 279,000 | 279,300 | -300 | -0.1% | 7,073 |
| 2021/02/26 | 285,800 | 287,500 | 278,800 | 279,600 | -9,100 | -3.2% | 11,530 |
| 2021/02/25 | 292,400 | 292,400 | 286,700 | 288,700 | -3,800 | -1.3% | 6,112 |
| 2021/02/24 | 289,600 | 295,900 | 289,400 | 292,500 | +3,800 | +1.3% | 10,523 |
| 2021/02/22 | 289,800 | 291,100 | 288,000 | 288,700 | -1,500 | -0.5% | 5,626 |
| 2021/02/19 | 286,100 | 290,900 | 285,700 | 290,200 | +2,300 | +0.8% | 5,213 |
| 2021/02/18 | 289,800 | 290,600 | 285,000 | 287,900 | -1,400 | -0.5% | 6,680 |
| 2021/02/17 | 298,500 | 299,300 | 287,200 | 289,300 | -9,000 | -3% | 8,487 |
| 2021/02/16 | 290,600 | 299,300 | 290,600 | 298,300 | +7,700 | +2.6% | 7,232 |
| 2021/02/15 | 290,000 | 292,300 | 289,500 | 290,600 | -100 | ±0% | 4,232 |
| 2021/02/12 | 288,900 | 292,000 | 287,000 | 290,700 | +900 | +0.3% | 5,953 |
| 2021/02/10 | 287,100 | 291,900 | 287,100 | 289,800 | +2,900 | +1% | 4,001 |
| 2021/02/09 | 286,200 | 288,500 | 283,800 | 286,900 | -1,900 | -0.7% | 8,533 |
| 2021/02/08 | 284,600 | 288,800 | 283,100 | 288,800 | +4,800 | +1.7% | 8,321 |
| 2021/02/05 | 280,400 | 284,900 | 278,100 | 284,000 | +2,200 | +0.8% | 6,971 |
| 2021/02/04 | 279,700 | 283,400 | 271,500 | 281,800 | +2,300 | +0.8% | 6,450 |
| 2021/02/03 | 279,200 | 279,800 | 277,200 | 279,500 | +600 | +0.2% | 5,052 |
| 2021/02/02 | 281,000 | 282,700 | 278,900 | 278,900 | -2,000 | -0.7% | 5,758 |
| 2021/02/01 | 281,000 | 282,200 | 277,100 | 280,900 | -400 | -0.1% | 5,814 |
| 2021/01/29 | 279,700 | 282,900 | 276,300 | 281,300 | +3,100 | +1.1% | 6,494 |
| 2021/01/28 | 274,400 | 279,300 | 272,100 | 278,200 | +500 | +0.2% | 5,306 |
| 2021/01/27 | 270,800 | 277,700 | 270,500 | 277,700 | +8,600 | +3.2% | 6,365 |
851～
900
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
