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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 247,400 | 247,700 | 244,500 | 245,800 | -1,800 | -0.7% | 5,579 |
| 2024/06/26 | 247,500 | 247,900 | 245,900 | 247,600 | ±0 | ±0% | 5,678 |
| 2024/06/25 | 247,900 | 249,200 | 246,300 | 247,600 | +700 | +0.3% | 5,011 |
| 2024/06/24 | 244,800 | 246,900 | 243,700 | 246,900 | +3,800 | +1.6% | 4,772 |
| 2024/06/21 | 245,000 | 246,300 | 241,200 | 243,100 | -2,200 | -0.9% | 15,317 |
| 2024/06/20 | 245,200 | 248,000 | 244,600 | 245,300 | -300 | -0.1% | 4,643 |
| 2024/06/19 | 244,500 | 246,100 | 243,400 | 245,600 | +600 | +0.2% | 4,245 |
| 2024/06/18 | 245,200 | 245,500 | 243,500 | 245,000 | +300 | +0.1% | 3,415 |
| 2024/06/17 | 247,500 | 248,000 | 243,900 | 244,700 | -3,300 | -1.3% | 6,423 |
| 2024/06/14 | 247,000 | 249,700 | 246,500 | 248,000 | +1,000 | +0.4% | 4,436 |
| 2024/06/13 | 250,400 | 251,100 | 246,700 | 247,000 | -1,800 | -0.7% | 4,773 |
| 2024/06/12 | 248,600 | 250,700 | 248,200 | 248,800 | +1,500 | +0.6% | 4,218 |
| 2024/06/11 | 248,400 | 249,400 | 246,800 | 247,300 | -900 | -0.4% | 4,588 |
| 2024/06/10 | 247,900 | 248,400 | 246,300 | 248,200 | +800 | +0.3% | 3,988 |
| 2024/06/07 | 252,600 | 253,300 | 246,700 | 247,400 | -6,000 | -2.4% | 4,928 |
| 2024/06/06 | 252,500 | 253,700 | 251,100 | 253,400 | +800 | +0.3% | 3,423 |
| 2024/06/05 | 249,700 | 253,800 | 249,700 | 252,600 | +3,000 | +1.2% | 4,447 |
| 2024/06/04 | 249,800 | 251,900 | 249,500 | 249,600 | +300 | +0.1% | 4,423 |
| 2024/06/03 | 249,200 | 251,600 | 248,800 | 249,300 | +500 | +0.2% | 5,102 |
| 2024/05/31 | 250,800 | 252,000 | 248,400 | 248,800 | -200 | -0.1% | 10,500 |
| 2024/05/30 | 250,700 | 250,700 | 247,800 | 249,000 | -2,300 | -0.9% | 4,999 |
| 2024/05/29 | 253,300 | 254,200 | 249,600 | 251,300 | -2,600 | -1% | 5,362 |
| 2024/05/28 | 252,900 | 254,200 | 251,200 | 253,900 | +1,000 | +0.4% | 4,510 |
| 2024/05/27 | 254,600 | 254,600 | 250,700 | 252,900 | -1,100 | -0.4% | 3,657 |
| 2024/05/24 | 254,000 | 254,600 | 252,600 | 254,000 | -1,200 | -0.5% | 3,650 |
| 2024/05/23 | 257,600 | 258,200 | 252,900 | 255,200 | -2,900 | -1.1% | 5,627 |
| 2024/05/22 | 256,900 | 259,500 | 256,200 | 258,100 | +300 | +0.1% | 4,172 |
| 2024/05/21 | 258,800 | 260,200 | 256,700 | 257,800 | -1,500 | -0.6% | 4,201 |
| 2024/05/20 | 260,600 | 261,400 | 258,000 | 259,300 | +1,500 | +0.6% | 4,979 |
| 2024/05/17 | 259,000 | 260,800 | 257,000 | 257,800 | -2,500 | -1% | 5,991 |
| 2024/05/16 | 260,700 | 262,500 | 257,900 | 260,300 | -1,300 | -0.5% | 7,859 |
| 2024/05/15 | 264,500 | 265,100 | 261,000 | 261,600 | -3,900 | -1.5% | 4,778 |
| 2024/05/14 | 266,600 | 268,800 | 264,700 | 265,500 | -400 | -0.2% | 4,376 |
| 2024/05/13 | 263,200 | 266,200 | 263,200 | 265,900 | +2,000 | +0.8% | 2,665 |
| 2024/05/10 | 265,000 | 266,300 | 262,100 | 263,900 | -900 | -0.3% | 7,624 |
| 2024/05/09 | 266,000 | 267,200 | 264,300 | 264,800 | -600 | -0.2% | 4,294 |
| 2024/05/08 | 267,500 | 268,000 | 265,400 | 265,400 | -1,600 | -0.6% | 5,284 |
| 2024/05/07 | 269,600 | 269,900 | 266,000 | 267,000 | -2,600 | -1% | 4,908 |
| 2024/05/02 | 265,600 | 269,800 | 264,500 | 269,600 | +4,800 | +1.8% | 8,798 |
| 2024/05/01 | 263,900 | 265,500 | 262,400 | 264,800 | -300 | -0.1% | 4,491 |
| 2024/04/30 | 263,900 | 265,500 | 263,100 | 265,100 | +3,400 | +1.3% | 5,313 |
| 2024/04/26 | 261,300 | 261,700 | 258,800 | 261,700 | +600 | +0.2% | 5,375 |
| 2024/04/25 | 262,400 | 262,400 | 259,000 | 261,100 | +200 | +0.1% | 4,647 |
| 2024/04/24 | 262,700 | 263,000 | 259,500 | 260,900 | -1,600 | -0.6% | 3,665 |
| 2024/04/23 | 265,500 | 265,800 | 262,500 | 262,500 | -600 | -0.2% | 5,275 |
| 2024/04/22 | 262,700 | 265,800 | 262,700 | 263,100 | +1,300 | +0.5% | 6,294 |
| 2024/04/19 | 259,700 | 262,300 | 259,300 | 261,800 | +1,200 | +0.5% | 5,326 |
| 2024/04/18 | 261,000 | 264,100 | 260,500 | 260,600 | +200 | +0.1% | 6,276 |
| 2024/04/17 | 258,800 | 263,800 | 257,000 | 260,400 | +5,500 | +2.2% | 8,783 |
| 2024/04/16 | 252,500 | 257,100 | 251,700 | 254,900 | +2,100 | +0.8% | 6,181 |
101～
150
件表示中 / 3586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
