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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 267,700 | 267,700 | 265,400 | 266,800 | -900 | -0.3% | 1,922 |
| 2017/12/21 | 267,200 | 267,700 | 264,600 | 267,700 | +300 | +0.1% | 2,682 |
| 2017/12/20 | 267,000 | 268,100 | 265,300 | 267,400 | -400 | -0.1% | 2,705 |
| 2017/12/19 | 267,000 | 267,900 | 266,400 | 267,800 | +200 | +0.1% | 2,335 |
| 2017/12/18 | 267,800 | 268,700 | 266,300 | 267,600 | -200 | -0.1% | 2,265 |
| 2017/12/15 | 268,000 | 269,600 | 266,300 | 267,800 | -200 | -0.1% | 5,221 |
| 2017/12/14 | 267,400 | 269,500 | 267,200 | 268,000 | -800 | -0.3% | 3,049 |
| 2017/12/13 | 267,000 | 268,900 | 266,300 | 268,800 | +2,400 | +0.9% | 3,210 |
| 2017/12/12 | 265,500 | 267,500 | 265,500 | 266,400 | -1,100 | -0.4% | 2,751 |
| 2017/12/11 | 266,600 | 268,100 | 266,000 | 267,500 | +800 | +0.3% | 2,944 |
| 2017/12/08 | 266,500 | 268,800 | 266,200 | 266,700 | -100 | ±0% | 5,158 |
| 2017/12/07 | 265,500 | 267,500 | 265,500 | 266,800 | +200 | +0.1% | 3,600 |
| 2017/12/06 | 269,600 | 269,800 | 265,100 | 266,600 | -3,000 | -1.1% | 5,704 |
| 2017/12/05 | 269,500 | 270,300 | 268,400 | 269,600 | +1,100 | +0.4% | 3,520 |
| 2017/12/04 | 271,700 | 271,700 | 268,100 | 268,500 | -2,200 | -0.8% | 5,360 |
| 2017/12/01 | 270,600 | 272,000 | 270,200 | 270,700 | +1,300 | +0.5% | 5,557 |
| 2017/11/30 | 273,900 | 275,200 | 269,400 | 269,400 | -2,500 | -0.9% | 20,746 |
| 2017/11/29 | 274,400 | 275,800 | 271,800 | 271,900 | -3,500 | -1.3% | 4,717 |
| 2017/11/28 | 270,200 | 277,100 | 270,200 | 275,400 | +3,900 | +1.4% | 4,315 |
| 2017/11/27 | 273,300 | 275,800 | 269,500 | 271,500 | -2,200 | -0.8% | 5,238 |
| 2017/11/24 | 271,100 | 274,800 | 271,000 | 273,700 | +1,400 | +0.5% | 3,984 |
| 2017/11/22 | 271,600 | 273,400 | 271,000 | 272,300 | +1,100 | +0.4% | 3,770 |
| 2017/11/21 | 271,100 | 274,600 | 269,900 | 271,200 | +100 | ±0% | 5,163 |
| 2017/11/20 | 268,100 | 272,700 | 267,100 | 271,100 | +4,000 | +1.5% | 5,009 |
| 2017/11/17 | 261,300 | 268,400 | 261,300 | 267,100 | +5,700 | +2.2% | 5,183 |
| 2017/11/16 | 256,400 | 261,500 | 256,400 | 261,400 | +3,700 | +1.4% | 4,782 |
| 2017/11/15 | 259,300 | 260,000 | 255,700 | 257,700 | -1,700 | -0.7% | 4,443 |
| 2017/11/14 | 256,600 | 259,400 | 255,500 | 259,400 | +3,100 | +1.2% | 4,559 |
| 2017/11/13 | 259,200 | 261,100 | 256,300 | 256,300 | -1,800 | -0.7% | 4,073 |
| 2017/11/10 | 262,400 | 263,000 | 257,700 | 258,100 | -5,700 | -2.2% | 4,146 |
| 2017/11/09 | 262,100 | 265,200 | 261,700 | 263,800 | +1,700 | +0.6% | 3,501 |
| 2017/11/08 | 261,900 | 263,100 | 260,500 | 262,100 | +200 | +0.1% | 2,919 |
| 2017/11/07 | 263,700 | 264,300 | 261,600 | 261,900 | -2,700 | -1% | 3,758 |
| 2017/11/06 | 267,400 | 267,400 | 264,200 | 264,600 | -1,700 | -0.6% | 3,562 |
| 2017/11/02 | 264,900 | 266,300 | 263,700 | 266,300 | +1,400 | +0.5% | 3,367 |
| 2017/11/01 | 264,200 | 266,100 | 263,900 | 264,900 | -100 | ±0% | 3,418 |
| 2017/10/31 | 265,000 | 266,300 | 264,000 | 265,000 | +200 | +0.1% | 4,140 |
| 2017/10/30 | 264,700 | 265,200 | 262,100 | 264,800 | +2,400 | +0.9% | 2,748 |
| 2017/10/27 | 262,000 | 266,000 | 261,600 | 262,400 | +300 | +0.1% | 3,320 |
| 2017/10/26 | 261,500 | 262,300 | 260,900 | 262,100 | +500 | +0.2% | 2,052 |
| 2017/10/25 | 261,900 | 263,300 | 260,000 | 261,600 | -500 | -0.2% | 3,472 |
| 2017/10/24 | 260,500 | 262,500 | 258,800 | 262,100 | +700 | +0.3% | 4,837 |
| 2017/10/23 | 264,100 | 264,900 | 260,600 | 261,400 | -3,900 | -1.5% | 3,715 |
| 2017/10/20 | 263,300 | 266,400 | 261,900 | 265,300 | +900 | +0.3% | 4,304 |
| 2017/10/19 | 259,100 | 266,600 | 259,100 | 264,400 | +4,400 | +1.7% | 5,917 |
| 2017/10/18 | 261,300 | 261,500 | 258,300 | 260,000 | -2,200 | -0.8% | 4,261 |
| 2017/10/17 | 263,300 | 263,300 | 259,900 | 262,200 | -1,100 | -0.4% | 3,618 |
| 2017/10/16 | 262,000 | 263,700 | 260,700 | 263,300 | +1,500 | +0.6% | 3,629 |
| 2017/10/13 | 263,500 | 264,400 | 260,300 | 261,800 | -1,700 | -0.6% | 5,522 |
| 2017/10/12 | 264,700 | 266,200 | 263,400 | 263,500 | -1,800 | -0.7% | 3,111 |
1651～
1700
件表示中 / 3548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
