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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 281,900 | 288,300 | 281,900 | 288,200 | +5,000 | +1.8% | 4,392 |
| 2017/03/02 | 284,000 | 284,700 | 278,500 | 283,200 | -6,600 | -2.3% | 7,761 |
| 2017/03/01 | 292,000 | 292,000 | 289,300 | 289,800 | -2,200 | -0.8% | 3,252 |
| 2017/02/28 | 288,900 | 293,700 | 288,900 | 292,000 | +2,400 | +0.8% | 6,457 |
| 2017/02/27 | 291,500 | 292,400 | 287,600 | 289,600 | -3,100 | -1.1% | 6,207 |
| 2017/02/24 | 286,600 | 293,200 | 282,100 | 292,700 | +3,700 | +1.3% | 6,845 |
| 2017/02/23 | 286,600 | 289,000 | 285,500 | 289,000 | +2,400 | +0.8% | 3,989 |
| 2017/02/22 | 282,000 | 286,700 | 280,900 | 286,600 | +3,200 | +1.1% | 3,956 |
| 2017/02/21 | 281,500 | 283,700 | 280,000 | 283,400 | +2,600 | +0.9% | 3,679 |
| 2017/02/20 | 281,700 | 282,600 | 278,400 | 280,800 | +300 | +0.1% | 5,005 |
| 2017/02/17 | 277,000 | 281,400 | 277,000 | 280,500 | +2,400 | +0.9% | 3,333 |
| 2017/02/16 | 279,000 | 279,000 | 275,900 | 278,100 | -400 | -0.1% | 3,137 |
| 2017/02/15 | 281,100 | 281,100 | 276,800 | 278,500 | +300 | +0.1% | 2,510 |
| 2017/02/14 | 279,300 | 280,700 | 277,200 | 278,200 | -2,400 | -0.9% | 3,043 |
| 2017/02/13 | 280,800 | 280,800 | 278,600 | 280,600 | +1,300 | +0.5% | 1,956 |
| 2017/02/10 | 279,100 | 280,400 | 277,800 | 279,300 | +1,200 | +0.4% | 2,439 |
| 2017/02/09 | 277,900 | 279,100 | 277,500 | 278,100 | +200 | +0.1% | 2,131 |
| 2017/02/08 | 279,400 | 281,300 | 277,800 | 277,900 | -800 | -0.3% | 3,201 |
| 2017/02/07 | 279,700 | 280,000 | 277,400 | 278,700 | -2,200 | -0.8% | 4,444 |
| 2017/02/06 | 279,600 | 281,200 | 278,700 | 280,900 | +900 | +0.3% | 2,886 |
| 2017/02/03 | 282,300 | 283,700 | 277,100 | 280,000 | -2,300 | -0.8% | 5,820 |
| 2017/02/02 | 282,400 | 283,000 | 281,000 | 282,300 | -400 | -0.1% | 3,146 |
| 2017/02/01 | 283,300 | 284,400 | 281,800 | 282,700 | -1,700 | -0.6% | 2,260 |
| 2017/01/31 | 282,900 | 285,500 | 282,900 | 284,400 | +700 | +0.2% | 3,393 |
| 2017/01/30 | 284,300 | 284,700 | 282,500 | 283,700 | -1,900 | -0.7% | 5,874 |
| 2017/01/27 | 283,900 | 285,900 | 283,300 | 285,600 | +1,700 | +0.6% | 2,425 |
| 2017/01/26 | 283,400 | 284,300 | 281,800 | 283,900 | -500 | -0.2% | 2,985 |
| 2017/01/25 | 285,600 | 285,600 | 282,100 | 284,400 | +400 | +0.1% | 2,281 |
| 2017/01/24 | 284,600 | 285,400 | 282,800 | 284,000 | -1,200 | -0.4% | 2,134 |
| 2017/01/23 | 286,000 | 286,000 | 282,700 | 285,200 | -200 | -0.1% | 3,005 |
| 2017/01/20 | 282,200 | 285,500 | 280,500 | 285,400 | +2,300 | +0.8% | 3,345 |
| 2017/01/19 | 285,300 | 285,700 | 282,400 | 283,100 | -1,800 | -0.6% | 2,762 |
| 2017/01/18 | 283,300 | 286,600 | 283,300 | 284,900 | +2,000 | +0.7% | 3,215 |
| 2017/01/17 | 283,500 | 284,900 | 282,700 | 282,900 | -1,300 | -0.5% | 3,695 |
| 2017/01/16 | 285,800 | 287,400 | 283,700 | 284,200 | -3,300 | -1.1% | 2,807 |
| 2017/01/13 | 287,500 | 288,200 | 284,700 | 287,500 | +2,000 | +0.7% | 3,786 |
| 2017/01/12 | 286,700 | 287,000 | 284,200 | 285,500 | -1,500 | -0.5% | 3,437 |
| 2017/01/11 | 286,200 | 288,100 | 284,200 | 287,000 | -100 | ±0% | 3,569 |
| 2017/01/10 | 289,600 | 290,900 | 285,600 | 287,100 | -2,300 | -0.8% | 3,044 |
| 2017/01/06 | 292,800 | 293,900 | 286,900 | 289,400 | -4,200 | -1.4% | 4,975 |
| 2017/01/05 | 295,400 | 297,400 | 293,000 | 293,600 | -1,800 | -0.6% | 2,790 |
| 2017/01/04 | 295,600 | 295,600 | 292,200 | 295,400 | -200 | -0.1% | 2,681 |
| 2016/12/30 | 292,000 | 296,500 | 291,100 | 295,600 | +3,800 | +1.3% | 4,742 |
| 2016/12/29 | 291,400 | 293,200 | 290,600 | 291,800 | +400 | +0.1% | 2,850 |
| 2016/12/28 | 286,800 | 292,300 | 286,700 | 291,400 | +3,400 | +1.2% | 3,308 |
| 2016/12/27 | 284,600 | 288,000 | 282,800 | 288,000 | +1,600 | +0.6% | 2,865 |
| 2016/12/26 | 284,000 | 287,500 | 281,500 | 286,400 | +3,800 | +1.3% | 2,506 |
| 2016/12/22 | 282,400 | 282,900 | 281,500 | 282,600 | +200 | +0.1% | 2,252 |
| 2016/12/21 | 284,300 | 284,600 | 280,600 | 282,400 | -2,600 | -0.9% | 5,019 |
| 2016/12/20 | 280,400 | 285,300 | 279,100 | 285,000 | +4,600 | +1.6% | 2,426 |
1851～
1900
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
