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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 230,700 | 231,700 | 229,600 | 230,700 | -300 | -0.1% | 6,652 |
| 2024/10/07 | 233,200 | 233,500 | 230,400 | 231,000 | -1,600 | -0.7% | 5,055 |
| 2024/10/04 | 232,800 | 233,900 | 232,400 | 232,600 | +600 | +0.3% | 4,280 |
| 2024/10/03 | 232,000 | 233,200 | 232,000 | 232,000 | +400 | +0.2% | 4,711 |
| 2024/10/02 | 233,900 | 234,100 | 231,300 | 231,600 | -2,300 | -1% | 5,772 |
| 2024/10/01 | 235,100 | 235,800 | 233,900 | 233,900 | -1,600 | -0.7% | 4,029 |
| 2024/09/30 | 235,000 | 236,600 | 234,300 | 235,500 | -2,500 | -1.1% | 8,654 |
| 2024/09/27 | 238,400 | 239,400 | 237,100 | 238,000 | ±0 | ±0% | 5,512 |
| 2024/09/26 | 235,900 | 238,000 | 234,900 | 238,000 | +2,700 | +1.1% | 4,462 |
| 2024/09/25 | 235,600 | 236,000 | 234,200 | 235,300 | +900 | +0.4% | 5,680 |
| 2024/09/24 | 236,800 | 237,400 | 234,400 | 234,400 | -2,400 | -1% | 5,480 |
| 2024/09/20 | 234,900 | 237,500 | 234,900 | 236,800 | +1,500 | +0.6% | 12,770 |
| 2024/09/19 | 235,500 | 236,500 | 234,600 | 235,300 | -800 | -0.3% | 3,899 |
| 2024/09/18 | 235,200 | 236,400 | 234,800 | 236,100 | +900 | +0.4% | 4,191 |
| 2024/09/17 | 235,000 | 236,300 | 233,100 | 235,200 | -500 | -0.2% | 3,325 |
| 2024/09/13 | 236,700 | 236,700 | 235,000 | 235,700 | +800 | +0.3% | 8,835 |
| 2024/09/12 | 234,500 | 236,400 | 234,100 | 234,900 | +1,600 | +0.7% | 3,632 |
| 2024/09/11 | 235,600 | 236,200 | 232,200 | 233,300 | -3,100 | -1.3% | 7,051 |
| 2024/09/10 | 236,000 | 237,400 | 235,600 | 236,400 | +1,800 | +0.8% | 5,216 |
| 2024/09/09 | 235,300 | 236,200 | 234,000 | 234,600 | -1,100 | -0.5% | 4,517 |
| 2024/09/06 | 235,100 | 236,400 | 234,400 | 235,700 | +2,000 | +0.9% | 6,954 |
| 2024/09/05 | 232,700 | 236,100 | 232,400 | 233,700 | +800 | +0.3% | 6,811 |
| 2024/09/04 | 234,500 | 235,300 | 232,700 | 232,900 | -2,200 | -0.9% | 6,878 |
| 2024/09/03 | 235,500 | 235,500 | 233,800 | 235,100 | +300 | +0.1% | 5,113 |
| 2024/09/02 | 235,300 | 236,900 | 234,700 | 234,800 | -1,100 | -0.5% | 6,657 |
| 2024/08/30 | 235,800 | 236,300 | 233,900 | 235,900 | -800 | -0.3% | 10,127 |
| 2024/08/29 | 236,000 | 239,100 | 236,000 | 236,700 | -4,800 | -2% | 11,313 |
| 2024/08/28 | 242,000 | 244,000 | 241,200 | 241,500 | -1,200 | -0.5% | 16,829 |
| 2024/08/27 | 241,300 | 242,700 | 240,700 | 242,700 | +2,000 | +0.8% | 7,587 |
| 2024/08/26 | 241,800 | 241,800 | 240,400 | 240,700 | +700 | +0.3% | 4,871 |
| 2024/08/23 | 241,000 | 241,900 | 239,600 | 240,000 | -1,800 | -0.7% | 4,328 |
| 2024/08/22 | 240,000 | 241,800 | 238,800 | 241,800 | +1,800 | +0.8% | 4,810 |
| 2024/08/21 | 241,100 | 241,300 | 240,000 | 240,000 | -2,000 | -0.8% | 4,557 |
| 2024/08/20 | 241,700 | 243,400 | 241,000 | 242,000 | +500 | +0.2% | 5,024 |
| 2024/08/19 | 241,700 | 242,400 | 239,700 | 241,500 | -600 | -0.2% | 4,387 |
| 2024/08/16 | 241,800 | 242,300 | 239,700 | 242,100 | +300 | +0.1% | 5,109 |
| 2024/08/15 | 240,600 | 241,800 | 238,200 | 241,800 | -100 | ±0% | 6,577 |
| 2024/08/14 | 239,800 | 241,900 | 238,500 | 241,900 | +2,800 | +1.2% | 7,163 |
| 2024/08/13 | 236,400 | 240,300 | 236,400 | 239,100 | +2,900 | +1.2% | 7,688 |
| 2024/08/09 | 239,800 | 241,200 | 235,900 | 236,200 | -3,700 | -1.5% | 7,982 |
| 2024/08/08 | 238,300 | 242,300 | 237,600 | 239,900 | +1,600 | +0.7% | 4,864 |
| 2024/08/07 | 233,000 | 242,000 | 231,800 | 238,300 | +3,700 | +1.6% | 10,576 |
| 2024/08/06 | 232,600 | 240,100 | 230,500 | 234,600 | +5,200 | +2.3% | 9,662 |
| 2024/08/05 | 235,000 | 237,300 | 229,300 | 229,400 | -8,100 | -3.4% | 12,447 |
| 2024/08/02 | 238,200 | 239,400 | 234,900 | 237,500 | -1,600 | -0.7% | 10,264 |
| 2024/08/01 | 241,500 | 241,600 | 238,100 | 239,100 | -3,000 | -1.2% | 8,866 |
| 2024/07/31 | 241,400 | 242,700 | 240,500 | 242,100 | +700 | +0.3% | 4,761 |
| 2024/07/30 | 241,800 | 242,600 | 239,500 | 241,400 | -300 | -0.1% | 5,946 |
| 2024/07/29 | 240,700 | 241,900 | 238,700 | 241,700 | +700 | +0.3% | 6,793 |
| 2024/07/26 | 240,800 | 242,400 | 240,400 | 241,000 | +300 | +0.1% | 3,959 |
151～
200
件表示中 / 3705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
