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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 268,900 | 272,900 | 268,200 | 272,500 | +3,600 | +1.3% | 4,174 |
| 2017/07/27 | 267,500 | 270,800 | 267,500 | 268,900 | +1,800 | +0.7% | 4,383 |
| 2017/07/26 | 266,100 | 267,200 | 265,100 | 267,100 | +600 | +0.2% | 4,791 |
| 2017/07/25 | 264,900 | 267,900 | 264,000 | 266,500 | +2,300 | +0.9% | 4,944 |
| 2017/07/24 | 262,100 | 264,600 | 262,000 | 264,200 | +2,200 | +0.8% | 3,184 |
| 2017/07/21 | 260,800 | 263,000 | 260,800 | 262,000 | -1,000 | -0.4% | 4,121 |
| 2017/07/20 | 254,500 | 263,500 | 253,900 | 263,000 | +8,500 | +3.3% | 6,788 |
| 2017/07/19 | 250,500 | 255,100 | 250,000 | 254,500 | +3,600 | +1.4% | 3,447 |
| 2017/07/18 | 248,200 | 252,100 | 248,100 | 250,900 | +2,400 | +1% | 2,815 |
| 2017/07/14 | 253,300 | 253,900 | 248,100 | 248,500 | -6,500 | -2.5% | 7,755 |
| 2017/07/13 | 251,000 | 255,000 | 250,900 | 255,000 | +3,700 | +1.5% | 4,144 |
| 2017/07/12 | 257,200 | 257,200 | 251,300 | 251,300 | -4,600 | -1.8% | 5,821 |
| 2017/07/11 | 258,000 | 258,200 | 255,900 | 255,900 | -2,400 | -0.9% | 2,682 |
| 2017/07/10 | 259,600 | 262,500 | 257,700 | 258,300 | -800 | -0.3% | 3,260 |
| 2017/07/07 | 263,100 | 263,100 | 258,900 | 259,100 | -4,700 | -1.8% | 4,054 |
| 2017/07/06 | 262,500 | 263,900 | 260,900 | 263,800 | +2,400 | +0.9% | 3,632 |
| 2017/07/05 | 260,400 | 262,500 | 256,600 | 261,400 | +200 | +0.1% | 4,787 |
| 2017/07/04 | 265,900 | 266,700 | 260,300 | 261,200 | -5,000 | -1.9% | 5,631 |
| 2017/07/03 | 267,400 | 268,700 | 265,800 | 266,200 | -700 | -0.3% | 2,545 |
| 2017/06/30 | 270,500 | 270,800 | 266,100 | 266,900 | -4,500 | -1.7% | 5,810 |
| 2017/06/29 | 269,800 | 271,500 | 269,200 | 271,400 | +2,300 | +0.9% | 2,397 |
| 2017/06/28 | 271,400 | 271,400 | 268,500 | 269,100 | -3,100 | -1.1% | 4,163 |
| 2017/06/27 | 271,100 | 273,600 | 270,900 | 272,200 | +1,000 | +0.4% | 1,916 |
| 2017/06/26 | 272,000 | 273,000 | 271,000 | 271,200 | -1,000 | -0.4% | 1,854 |
| 2017/06/23 | 273,000 | 273,300 | 271,900 | 272,200 | -1,300 | -0.5% | 1,850 |
| 2017/06/22 | 272,200 | 273,500 | 271,700 | 273,500 | +800 | +0.3% | 2,108 |
| 2017/06/21 | 274,500 | 274,600 | 271,900 | 272,700 | -1,900 | -0.7% | 3,687 |
| 2017/06/20 | 276,400 | 276,900 | 274,000 | 274,600 | -1,900 | -0.7% | 1,723 |
| 2017/06/19 | 275,900 | 277,200 | 273,400 | 276,500 | +100 | ±0% | 2,742 |
| 2017/06/16 | 276,700 | 277,200 | 275,000 | 276,400 | ±0 | ±0% | 5,504 |
| 2017/06/15 | 272,900 | 276,700 | 272,900 | 276,400 | +4,100 | +1.5% | 4,187 |
| 2017/06/14 | 273,500 | 273,600 | 270,700 | 272,300 | -1,600 | -0.6% | 5,132 |
| 2017/06/13 | 276,200 | 276,700 | 273,600 | 273,900 | -2,300 | -0.8% | 3,294 |
| 2017/06/12 | 276,900 | 277,400 | 275,000 | 276,200 | -100 | ±0% | 3,407 |
| 2017/06/09 | 279,900 | 280,100 | 275,700 | 276,300 | -2,800 | -1% | 6,181 |
| 2017/06/08 | 280,800 | 280,800 | 278,300 | 279,100 | -2,000 | -0.7% | 4,432 |
| 2017/06/07 | 281,000 | 281,300 | 279,400 | 281,100 | +400 | +0.1% | 3,367 |
| 2017/06/06 | 282,200 | 282,700 | 278,800 | 280,700 | -2,000 | -0.7% | 4,706 |
| 2017/06/05 | 284,600 | 285,400 | 282,600 | 282,700 | -1,900 | -0.7% | 3,486 |
| 2017/06/02 | 288,000 | 288,100 | 284,600 | 284,600 | -3,400 | -1.2% | 4,801 |
| 2017/06/01 | 285,600 | 293,300 | 285,200 | 288,000 | +2,800 | +1% | 9,623 |
| 2017/05/31 | 282,900 | 285,200 | 281,400 | 285,200 | +3,300 | +1.2% | 5,768 |
| 2017/05/30 | 282,500 | 282,600 | 280,100 | 281,900 | -1,500 | -0.5% | 7,009 |
| 2017/05/29 | 283,400 | 284,300 | 282,600 | 283,400 | +400 | +0.1% | 1,597 |
| 2017/05/26 | 284,500 | 284,900 | 283,000 | 283,000 | -1,800 | -0.6% | 2,693 |
| 2017/05/25 | 285,900 | 286,300 | 284,600 | 284,800 | -1,100 | -0.4% | 2,048 |
| 2017/05/24 | 285,900 | 286,600 | 284,600 | 285,900 | -600 | -0.2% | 3,025 |
| 2017/05/23 | 285,200 | 287,000 | 284,900 | 286,500 | +1,300 | +0.5% | 2,221 |
| 2017/05/22 | 286,000 | 286,500 | 284,900 | 285,200 | -1,500 | -0.5% | 2,397 |
| 2017/05/19 | 286,800 | 286,900 | 284,000 | 286,700 | -300 | -0.1% | 3,081 |
1751～
1800
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
