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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 228,000 | 229,900 | 227,700 | 229,700 | +800 | +0.3% | 5,429 |
| 2025/01/16 | 228,700 | 229,900 | 228,500 | 228,900 | -300 | -0.1% | 3,867 |
| 2025/01/15 | 229,400 | 230,300 | 227,900 | 229,200 | +1,100 | +0.5% | 4,236 |
| 2025/01/14 | 228,700 | 231,400 | 227,700 | 228,100 | -2,800 | -1.2% | 7,402 |
| 2025/01/10 | 229,800 | 231,800 | 229,800 | 230,900 | -500 | -0.2% | 2,636 |
| 2025/01/09 | 232,000 | 232,600 | 230,100 | 231,400 | -1,300 | -0.6% | 3,970 |
| 2025/01/08 | 233,800 | 234,100 | 232,400 | 232,700 | -100 | ±0% | 3,119 |
| 2025/01/07 | 235,200 | 235,600 | 232,700 | 232,800 | -2,900 | -1.2% | 4,074 |
| 2025/01/06 | 233,900 | 236,500 | 233,100 | 235,700 | +3,900 | +1.7% | 5,994 |
| 2024/12/30 | 232,600 | 234,300 | 231,700 | 231,800 | -800 | -0.3% | 5,347 |
| 2024/12/27 | 232,000 | 233,800 | 231,700 | 232,600 | +900 | +0.4% | 4,456 |
| 2024/12/26 | 228,400 | 231,700 | 228,100 | 231,700 | +2,900 | +1.3% | 3,852 |
| 2024/12/25 | 230,000 | 230,000 | 227,900 | 228,800 | ±0 | ±0% | 2,630 |
| 2024/12/24 | 227,700 | 229,600 | 227,600 | 228,800 | +400 | +0.2% | 2,946 |
| 2024/12/23 | 227,900 | 228,700 | 227,100 | 228,400 | +1,100 | +0.5% | 4,437 |
| 2024/12/20 | 225,900 | 227,400 | 225,700 | 227,300 | +2,600 | +1.2% | 7,699 |
| 2024/12/19 | 224,100 | 225,900 | 224,100 | 224,700 | -900 | -0.4% | 6,444 |
| 2024/12/18 | 226,500 | 227,600 | 225,600 | 225,600 | -600 | -0.3% | 4,602 |
| 2024/12/17 | 226,000 | 227,800 | 225,900 | 226,200 | -500 | -0.2% | 5,663 |
| 2024/12/16 | 226,800 | 227,100 | 225,300 | 226,700 | +600 | +0.3% | 5,028 |
| 2024/12/13 | 226,700 | 227,000 | 225,500 | 226,100 | -700 | -0.3% | 7,741 |
| 2024/12/12 | 226,200 | 227,200 | 226,000 | 226,800 | +1,000 | +0.4% | 6,093 |
| 2024/12/11 | 225,900 | 226,600 | 224,800 | 225,800 | +300 | +0.1% | 6,342 |
| 2024/12/10 | 226,900 | 227,000 | 225,000 | 225,500 | -2,400 | -1.1% | 6,274 |
| 2024/12/09 | 230,500 | 230,700 | 226,900 | 227,900 | -2,600 | -1.1% | 7,341 |
| 2024/12/06 | 231,400 | 232,300 | 230,500 | 230,500 | -1,600 | -0.7% | 5,634 |
| 2024/12/05 | 230,700 | 232,300 | 230,100 | 232,100 | +1,400 | +0.6% | 4,194 |
| 2024/12/04 | 231,000 | 231,800 | 229,600 | 230,700 | ±0 | ±0% | 5,212 |
| 2024/12/03 | 231,000 | 231,900 | 229,500 | 230,700 | -1,000 | -0.4% | 5,229 |
| 2024/12/02 | 234,700 | 234,900 | 231,600 | 231,700 | -1,300 | -0.6% | 3,215 |
| 2024/11/29 | 234,300 | 234,800 | 233,000 | 233,000 | -2,500 | -1.1% | 4,472 |
| 2024/11/28 | 235,700 | 236,100 | 234,400 | 235,500 | +700 | +0.3% | 3,889 |
| 2024/11/27 | 236,500 | 236,500 | 233,700 | 234,800 | -200 | -0.1% | 5,139 |
| 2024/11/26 | 236,000 | 236,600 | 234,300 | 235,000 | -400 | -0.2% | 3,822 |
| 2024/11/25 | 236,400 | 238,200 | 235,400 | 235,400 | ±0 | ±0% | 6,522 |
| 2024/11/22 | 233,200 | 236,200 | 231,700 | 235,400 | +4,200 | +1.8% | 6,274 |
| 2024/11/21 | 233,900 | 234,200 | 230,700 | 231,200 | -1,900 | -0.8% | 5,557 |
| 2024/11/20 | 233,900 | 234,300 | 231,900 | 233,100 | +500 | +0.2% | 4,651 |
| 2024/11/19 | 233,900 | 233,900 | 231,200 | 232,600 | +1,400 | +0.6% | 3,661 |
| 2024/11/18 | 231,000 | 233,700 | 230,700 | 231,200 | +200 | +0.1% | 4,296 |
| 2024/11/15 | 229,600 | 232,600 | 228,900 | 231,000 | +2,400 | +1% | 8,237 |
| 2024/11/14 | 231,200 | 231,300 | 228,400 | 228,600 | -2,500 | -1.1% | 7,359 |
| 2024/11/13 | 231,900 | 232,100 | 230,500 | 231,100 | -1,100 | -0.5% | 5,074 |
| 2024/11/12 | 232,000 | 233,100 | 231,800 | 232,200 | +100 | ±0% | 3,832 |
| 2024/11/11 | 232,200 | 234,000 | 231,500 | 232,100 | -100 | ±0% | 5,717 |
| 2024/11/08 | 231,000 | 234,400 | 231,000 | 232,200 | +2,100 | +0.9% | 6,333 |
| 2024/11/07 | 231,000 | 232,100 | 229,900 | 230,100 | -900 | -0.4% | 5,883 |
| 2024/11/06 | 230,300 | 232,300 | 229,700 | 231,000 | +1,600 | +0.7% | 5,248 |
| 2024/11/05 | 230,600 | 230,900 | 228,600 | 229,400 | -1,900 | -0.8% | 4,973 |
| 2024/11/01 | 233,600 | 233,800 | 231,300 | 231,300 | -800 | -0.3% | 5,895 |
51～
100
件表示中 / 3671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
