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 |
|---|---|---|---|---|---|---|---|
| 2021/05/21 | 301,000 | 302,500 | 297,300 | 298,000 | -4,500 | -1.5% | 5,228 |
| 2021/05/20 | 300,500 | 303,500 | 297,600 | 302,500 | +1,500 | +0.5% | 8,228 |
| 2021/05/19 | 298,900 | 302,000 | 297,200 | 301,000 | +3,500 | +1.2% | 9,265 |
| 2021/05/18 | 298,500 | 299,500 | 296,200 | 297,500 | -1,000 | -0.3% | 6,053 |
| 2021/05/17 | 301,000 | 301,500 | 297,100 | 298,500 | +2,200 | +0.7% | 6,724 |
| 2021/05/14 | 297,100 | 301,500 | 295,700 | 296,300 | +700 | +0.2% | 10,979 |
| 2021/05/13 | 296,700 | 298,000 | 294,200 | 295,600 | -1,800 | -0.6% | 5,722 |
| 2021/05/12 | 298,800 | 299,500 | 295,800 | 297,400 | -5,100 | -1.7% | 5,039 |
| 2021/05/11 | 299,000 | 302,500 | 297,300 | 302,500 | +4,000 | +1.3% | 5,501 |
| 2021/05/10 | 296,700 | 299,500 | 294,500 | 298,500 | +1,800 | +0.6% | 5,962 |
| 2021/05/07 | 298,600 | 300,000 | 296,200 | 296,700 | -1,100 | -0.4% | 4,266 |
| 2021/05/06 | 298,100 | 299,600 | 294,900 | 297,800 | +4,700 | +1.6% | 5,635 |
| 2021/04/30 | 296,000 | 296,500 | 293,000 | 293,100 | -600 | -0.2% | 4,880 |
| 2021/04/28 | 293,100 | 295,900 | 293,100 | 293,700 | +900 | +0.3% | 4,232 |
| 2021/04/27 | 294,900 | 295,500 | 292,300 | 292,800 | +400 | +0.1% | 4,607 |
| 2021/04/26 | 299,000 | 299,000 | 292,400 | 292,400 | -3,900 | -1.3% | 4,797 |
| 2021/04/23 | 291,700 | 296,800 | 291,600 | 296,300 | +4,200 | +1.4% | 6,934 |
| 2021/04/22 | 293,900 | 297,800 | 290,900 | 292,100 | +2,000 | +0.7% | 6,589 |
| 2021/04/21 | 293,200 | 297,300 | 288,800 | 290,100 | -4,200 | -1.4% | 6,308 |
| 2021/04/20 | 299,800 | 300,000 | 294,000 | 294,300 | -2,600 | -0.9% | 6,305 |
| 2021/04/19 | 298,500 | 302,000 | 295,500 | 296,900 | -1,100 | -0.4% | 4,179 |
| 2021/04/16 | 298,500 | 299,800 | 295,900 | 298,000 | +3,700 | +1.3% | 4,419 |
| 2021/04/15 | 299,000 | 300,500 | 294,300 | 294,300 | -4,300 | -1.4% | 5,334 |
| 2021/04/14 | 297,600 | 301,000 | 296,300 | 298,600 | +2,600 | +0.9% | 7,493 |
| 2021/04/13 | 294,500 | 297,600 | 293,400 | 296,000 | +3,000 | +1% | 3,525 |
| 2021/04/12 | 293,000 | 294,900 | 292,600 | 293,000 | +300 | +0.1% | 3,323 |
| 2021/04/09 | 294,100 | 296,000 | 292,100 | 292,700 | -900 | -0.3% | 5,280 |
| 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 |
1051～
1100
件表示中 / 3775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
