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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 283,500 | 286,500 | 283,500 | 285,900 | +1,500 | +0.5% | 4,577 |
| 2017/04/26 | 285,400 | 285,700 | 283,000 | 284,400 | -800 | -0.3% | 4,032 |
| 2017/04/25 | 283,400 | 286,800 | 283,000 | 285,200 | +1,400 | +0.5% | 3,572 |
| 2017/04/24 | 289,800 | 289,800 | 283,800 | 283,800 | -3,200 | -1.1% | 3,840 |
| 2017/04/21 | 287,800 | 290,600 | 287,000 | 287,000 | -100 | ±0% | 6,029 |
| 2017/04/20 | 285,400 | 288,000 | 284,300 | 287,100 | +3,700 | +1.3% | 4,969 |
| 2017/04/19 | 283,500 | 284,200 | 280,000 | 283,400 | -100 | ±0% | 2,574 |
| 2017/04/18 | 284,000 | 284,400 | 282,100 | 283,500 | -500 | -0.2% | 2,819 |
| 2017/04/17 | 279,300 | 284,400 | 279,000 | 284,000 | +4,700 | +1.7% | 2,815 |
| 2017/04/14 | 282,300 | 282,800 | 279,300 | 279,300 | -3,700 | -1.3% | 3,253 |
| 2017/04/13 | 283,500 | 284,100 | 280,500 | 283,000 | -700 | -0.2% | 3,312 |
| 2017/04/12 | 285,300 | 285,500 | 282,700 | 283,700 | -1,500 | -0.5% | 3,345 |
| 2017/04/11 | 285,400 | 285,500 | 282,800 | 285,200 | -500 | -0.2% | 3,784 |
| 2017/04/10 | 286,000 | 287,700 | 283,100 | 285,700 | +400 | +0.1% | 3,193 |
| 2017/04/07 | 285,000 | 286,500 | 282,200 | 285,300 | +300 | +0.1% | 3,712 |
| 2017/04/06 | 283,700 | 285,700 | 282,000 | 285,000 | +200 | +0.1% | 4,583 |
| 2017/04/05 | 285,100 | 286,000 | 283,300 | 284,800 | -300 | -0.1% | 2,826 |
| 2017/04/04 | 286,400 | 286,400 | 283,600 | 285,100 | -1,100 | -0.4% | 4,134 |
| 2017/04/03 | 288,900 | 289,600 | 284,100 | 286,200 | -3,200 | -1.1% | 5,022 |
| 2017/03/31 | 286,300 | 289,800 | 284,100 | 289,400 | +1,800 | +0.6% | 12,255 |
| 2017/03/30 | 283,800 | 287,600 | 283,000 | 287,600 | +2,600 | +0.9% | 10,731 |
| 2017/03/29 | 284,200 | 285,200 | 282,500 | 285,000 | ±0 | ±0% | 4,378 |
| 2017/03/28 | 282,100 | 285,000 | 281,200 | 285,000 | +2,900 | +1% | 5,994 |
| 2017/03/27 | 282,000 | 282,500 | 281,000 | 282,100 | ±0 | ±0% | 2,460 |
| 2017/03/24 | 282,200 | 283,300 | 280,800 | 282,100 | -800 | -0.3% | 3,866 |
| 2017/03/23 | 282,700 | 282,900 | 280,700 | 282,900 | +700 | +0.2% | 5,411 |
| 2017/03/22 | 284,200 | 286,200 | 282,200 | 282,200 | -2,500 | -0.9% | 42,386 |
| 2017/03/21 | 284,100 | 285,200 | 282,200 | 284,700 | -300 | -0.1% | 25,965 |
| 2017/03/17 | 284,400 | 286,100 | 283,100 | 285,000 | -500 | -0.2% | 24,546 |
| 2017/03/16 | 283,800 | 286,800 | 283,700 | 285,500 | +1,700 | +0.6% | 14,331 |
| 2017/03/15 | 284,300 | 284,500 | 282,000 | 283,800 | -1,100 | -0.4% | 8,575 |
| 2017/03/14 | 285,000 | 285,200 | 282,800 | 284,900 | -1,700 | -0.6% | 24,389 |
| 2017/03/13 | 285,800 | 286,900 | 283,900 | 286,600 | +4,300 | +1.5% | 11,061 |
| 2017/03/10 | 282,900 | 284,900 | 282,300 | 282,300 | -2,700 | -0.9% | 3,720 |
| 2017/03/09 | 280,500 | 285,000 | 280,400 | 285,000 | +3,000 | +1.1% | 3,486 |
| 2017/03/08 | 284,500 | 284,500 | 282,000 | 282,000 | -3,100 | -1.1% | 2,599 |
| 2017/03/07 | 285,900 | 287,300 | 285,100 | 285,100 | -1,800 | -0.6% | 2,632 |
| 2017/03/06 | 288,200 | 289,000 | 285,700 | 286,900 | -1,300 | -0.5% | 2,879 |
| 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 |
1851～
1900
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
