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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 260,200 | 260,800 | 258,200 | 259,900 | -200 | -0.1% | 5,409 |
| 2018/09/27 | 260,100 | 261,200 | 259,000 | 260,100 | -600 | -0.2% | 4,374 |
| 2018/09/26 | 257,700 | 260,900 | 257,500 | 260,700 | +3,300 | +1.3% | 4,454 |
| 2018/09/25 | 254,000 | 257,400 | 254,000 | 257,400 | +3,400 | +1.3% | 5,922 |
| 2018/09/21 | 255,000 | 257,300 | 254,000 | 254,000 | -200 | -0.1% | 15,801 |
| 2018/09/20 | 257,700 | 259,400 | 254,100 | 254,200 | -2,100 | -0.8% | 6,192 |
| 2018/09/19 | 255,800 | 257,700 | 255,500 | 256,300 | +2,300 | +0.9% | 6,701 |
| 2018/09/18 | 253,300 | 255,500 | 252,800 | 254,000 | +900 | +0.4% | 6,323 |
| 2018/09/14 | 253,300 | 259,900 | 252,800 | 253,100 | -400 | -0.2% | 6,122 |
| 2018/09/13 | 252,900 | 254,100 | 252,600 | 253,500 | -100 | ±0% | 3,357 |
| 2018/09/12 | 254,800 | 254,900 | 252,400 | 253,600 | -500 | -0.2% | 3,376 |
| 2018/09/11 | 254,100 | 255,400 | 253,400 | 254,100 | -200 | -0.1% | 4,627 |
| 2018/09/10 | 255,300 | 256,400 | 254,200 | 254,300 | -900 | -0.4% | 4,941 |
| 2018/09/07 | 257,000 | 258,400 | 255,200 | 255,200 | -1,200 | -0.5% | 5,517 |
| 2018/09/06 | 256,000 | 257,000 | 255,100 | 256,400 | -700 | -0.3% | 4,313 |
| 2018/09/05 | 256,800 | 258,600 | 256,500 | 257,100 | +300 | +0.1% | 4,541 |
| 2018/09/04 | 256,800 | 258,300 | 255,700 | 256,800 | -100 | ±0% | 3,664 |
| 2018/09/03 | 256,600 | 258,900 | 255,500 | 256,900 | -700 | -0.3% | 4,376 |
| 2018/08/31 | 258,300 | 259,800 | 257,600 | 257,600 | -2,200 | -0.8% | 7,133 |
| 2018/08/30 | 259,400 | 260,700 | 258,100 | 259,800 | +600 | +0.2% | 5,028 |
| 2018/08/29 | 260,300 | 261,200 | 257,700 | 259,200 | -3,700 | -1.4% | 5,378 |
| 2018/08/28 | 263,600 | 264,100 | 262,200 | 262,900 | -400 | -0.2% | 5,199 |
| 2018/08/27 | 265,300 | 266,100 | 262,900 | 263,300 | -1,700 | -0.6% | 3,958 |
| 2018/08/24 | 265,100 | 266,900 | 263,400 | 265,000 | +200 | +0.1% | 5,407 |
| 2018/08/23 | 269,400 | 269,500 | 264,800 | 264,800 | -4,800 | -1.8% | 4,452 |
| 2018/08/22 | 266,700 | 269,700 | 266,500 | 269,600 | +3,000 | +1.1% | 4,362 |
| 2018/08/21 | 268,900 | 269,300 | 266,400 | 266,600 | -2,400 | -0.9% | 3,766 |
| 2018/08/20 | 266,200 | 269,000 | 264,600 | 269,000 | +1,900 | +0.7% | 4,103 |
| 2018/08/17 | 267,200 | 268,900 | 266,200 | 267,100 | -400 | -0.1% | 4,246 |
| 2018/08/16 | 267,300 | 268,200 | 264,900 | 267,500 | -600 | -0.2% | 8,589 |
| 2018/08/15 | 269,400 | 269,400 | 268,000 | 268,100 | -1,700 | -0.6% | 3,721 |
| 2018/08/14 | 266,700 | 270,100 | 265,800 | 269,800 | +3,100 | +1.2% | 5,313 |
| 2018/08/13 | 268,000 | 268,500 | 266,700 | 266,700 | -1,300 | -0.5% | 3,878 |
| 2018/08/10 | 269,000 | 269,600 | 266,900 | 268,000 | -1,400 | -0.5% | 3,918 |
| 2018/08/09 | 271,300 | 271,300 | 268,500 | 269,400 | -2,500 | -0.9% | 4,092 |
| 2018/08/08 | 269,200 | 272,400 | 269,100 | 271,900 | +1,700 | +0.6% | 3,346 |
| 2018/08/07 | 270,500 | 271,300 | 268,100 | 270,200 | -1,300 | -0.5% | 3,462 |
| 2018/08/06 | 271,000 | 272,400 | 270,600 | 271,500 | -100 | ±0% | 2,464 |
| 2018/08/03 | 271,600 | 273,300 | 270,800 | 271,600 | +800 | +0.3% | 4,590 |
| 2018/08/02 | 271,200 | 274,600 | 270,000 | 270,800 | -1,600 | -0.6% | 6,199 |
| 2018/08/01 | 276,000 | 278,400 | 272,400 | 272,400 | -3,600 | -1.3% | 8,417 |
| 2018/07/31 | 275,000 | 277,200 | 271,800 | 276,000 | +300 | +0.1% | 10,799 |
| 2018/07/30 | 270,100 | 275,900 | 269,300 | 275,700 | +4,200 | +1.5% | 17,600 |
| 2018/07/27 | 269,900 | 273,000 | 269,100 | 271,500 | +3,300 | +1.2% | 6,538 |
| 2018/07/26 | 266,500 | 268,300 | 265,200 | 268,200 | +3,500 | +1.3% | 4,933 |
| 2018/07/25 | 265,900 | 267,500 | 263,900 | 264,700 | +1,400 | +0.5% | 5,635 |
| 2018/07/24 | 266,000 | 268,800 | 263,300 | 263,300 | -2,600 | -1% | 6,781 |
| 2018/07/23 | 270,500 | 270,900 | 265,600 | 265,900 | -4,200 | -1.6% | 4,117 |
| 2018/07/20 | 268,600 | 271,300 | 268,200 | 270,100 | +2,900 | +1.1% | 4,169 |
| 2018/07/19 | 268,000 | 268,400 | 266,500 | 267,200 | -1,900 | -0.7% | 2,420 |
1501～
1550
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
