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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 250,100 | 250,300 | 248,200 | 249,100 | -1,000 | -0.4% | 3,545 |
| 2018/12/14 | 251,700 | 251,800 | 247,300 | 250,100 | +100 | ±0% | 7,800 |
| 2018/12/13 | 247,600 | 250,100 | 247,500 | 250,000 | +1,600 | +0.6% | 3,344 |
| 2018/12/12 | 246,100 | 249,300 | 246,100 | 248,400 | +2,400 | +1% | 4,830 |
| 2018/12/11 | 246,200 | 246,200 | 244,300 | 246,000 | -1,000 | -0.4% | 6,925 |
| 2018/12/10 | 252,100 | 252,300 | 246,600 | 247,000 | -7,600 | -3% | 7,893 |
| 2018/12/07 | 252,600 | 254,600 | 252,000 | 254,600 | +700 | +0.3% | 6,397 |
| 2018/12/06 | 253,600 | 254,100 | 251,200 | 253,900 | -800 | -0.3% | 4,169 |
| 2018/12/05 | 254,100 | 255,800 | 253,500 | 254,700 | -500 | -0.2% | 3,220 |
| 2018/12/04 | 256,900 | 257,000 | 254,400 | 255,200 | -700 | -0.3% | 4,455 |
| 2018/12/03 | 259,600 | 259,600 | 254,000 | 255,900 | -1,400 | -0.5% | 4,762 |
| 2018/11/30 | 257,900 | 259,600 | 254,300 | 257,300 | -600 | -0.2% | 28,419 |
| 2018/11/29 | 260,200 | 260,900 | 256,700 | 257,900 | -3,200 | -1.2% | 7,071 |
| 2018/11/28 | 258,700 | 261,100 | 257,100 | 261,100 | +3,700 | +1.4% | 6,762 |
| 2018/11/27 | 254,800 | 257,900 | 252,900 | 257,400 | +3,500 | +1.4% | 6,597 |
| 2018/11/26 | 252,500 | 254,800 | 251,800 | 253,900 | +3,400 | +1.4% | 6,318 |
| 2018/11/22 | 250,900 | 252,100 | 249,700 | 250,500 | +700 | +0.3% | 5,427 |
| 2018/11/21 | 248,400 | 250,600 | 246,500 | 249,800 | +1,400 | +0.6% | 6,263 |
| 2018/11/20 | 251,500 | 251,600 | 248,300 | 248,400 | -3,700 | -1.5% | 4,714 |
| 2018/11/19 | 247,500 | 252,100 | 246,700 | 252,100 | +5,300 | +2.1% | 5,228 |
| 2018/11/16 | 248,000 | 249,200 | 245,900 | 246,800 | -1,200 | -0.5% | 5,014 |
| 2018/11/15 | 246,400 | 248,000 | 246,000 | 248,000 | +1,300 | +0.5% | 5,545 |
| 2018/11/14 | 247,700 | 248,400 | 245,200 | 246,700 | +700 | +0.3% | 7,050 |
| 2018/11/13 | 246,800 | 247,600 | 245,200 | 246,000 | -1,700 | -0.7% | 5,873 |
| 2018/11/12 | 247,300 | 249,700 | 246,800 | 247,700 | +500 | +0.2% | 6,720 |
| 2018/11/09 | 252,200 | 252,200 | 247,000 | 247,200 | -5,100 | -2% | 5,105 |
| 2018/11/08 | 253,900 | 254,900 | 250,900 | 252,300 | -700 | -0.3% | 4,596 |
| 2018/11/07 | 251,500 | 253,700 | 251,400 | 253,000 | +1,600 | +0.6% | 3,755 |
| 2018/11/06 | 250,600 | 252,300 | 250,400 | 251,400 | +900 | +0.4% | 3,274 |
| 2018/11/05 | 250,900 | 251,600 | 250,000 | 250,500 | -400 | -0.2% | 2,946 |
| 2018/11/02 | 248,900 | 252,400 | 248,900 | 250,900 | +1,600 | +0.6% | 4,036 |
| 2018/11/01 | 248,900 | 252,600 | 247,400 | 249,300 | +2,300 | +0.9% | 4,531 |
| 2018/10/31 | 247,100 | 247,900 | 245,500 | 247,000 | +200 | +0.1% | 6,351 |
| 2018/10/30 | 245,300 | 248,300 | 244,900 | 246,800 | +900 | +0.4% | 6,042 |
| 2018/10/29 | 246,800 | 247,800 | 244,700 | 245,900 | -1,400 | -0.6% | 5,174 |
| 2018/10/26 | 249,200 | 250,200 | 246,400 | 247,300 | -1,800 | -0.7% | 6,569 |
| 2018/10/25 | 250,400 | 250,900 | 248,400 | 249,100 | -3,100 | -1.2% | 5,709 |
| 2018/10/24 | 252,500 | 254,000 | 251,700 | 252,200 | +600 | +0.2% | 3,342 |
| 2018/10/23 | 253,100 | 253,500 | 251,600 | 251,600 | -2,400 | -0.9% | 7,025 |
| 2018/10/22 | 254,000 | 255,300 | 253,600 | 254,000 | +400 | +0.2% | 2,769 |
| 2018/10/19 | 255,200 | 255,200 | 252,700 | 253,600 | -3,300 | -1.3% | 7,053 |
| 2018/10/18 | 259,100 | 259,100 | 256,100 | 256,900 | +200 | +0.1% | 3,803 |
| 2018/10/17 | 256,600 | 258,300 | 255,300 | 256,700 | +800 | +0.3% | 3,909 |
| 2018/10/16 | 254,900 | 256,400 | 254,600 | 255,900 | +2,000 | +0.8% | 4,027 |
| 2018/10/15 | 255,500 | 256,200 | 253,900 | 253,900 | -1,400 | -0.5% | 5,540 |
| 2018/10/12 | 257,000 | 258,300 | 255,200 | 255,300 | -1,100 | -0.4% | 3,510 |
| 2018/10/11 | 255,000 | 257,500 | 254,800 | 256,400 | -2,300 | -0.9% | 3,241 |
| 2018/10/10 | 259,000 | 259,600 | 256,800 | 258,700 | +500 | +0.2% | 2,580 |
| 2018/10/09 | 255,800 | 258,700 | 254,800 | 258,200 | +3,200 | +1.3% | 5,369 |
| 2018/10/05 | 254,800 | 255,600 | 254,000 | 255,000 | -700 | -0.3% | 3,536 |
1601～
1650
件表示中 / 3740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
