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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 241,800 | 241,800 | 240,000 | 240,700 | -900 | -0.4% | 4,690 |
| 2024/07/24 | 243,000 | 243,400 | 240,800 | 241,600 | -1,200 | -0.5% | 5,339 |
| 2024/07/23 | 244,400 | 244,400 | 241,900 | 242,800 | -1,200 | -0.5% | 4,972 |
| 2024/07/22 | 245,800 | 246,800 | 242,300 | 244,000 | -1,000 | -0.4% | 3,811 |
| 2024/07/19 | 245,600 | 246,500 | 244,700 | 245,000 | ±0 | ±0% | 6,032 |
| 2024/07/18 | 244,900 | 246,900 | 243,500 | 245,000 | -600 | -0.2% | 3,925 |
| 2024/07/17 | 244,700 | 246,300 | 244,300 | 245,600 | +900 | +0.4% | 5,326 |
| 2024/07/16 | 246,000 | 246,000 | 243,800 | 244,700 | -500 | -0.2% | 3,981 |
| 2024/07/12 | 244,700 | 246,900 | 244,200 | 245,200 | -300 | -0.1% | 7,417 |
| 2024/07/11 | 244,200 | 246,700 | 244,100 | 245,500 | +1,400 | +0.6% | 3,685 |
| 2024/07/10 | 244,300 | 244,800 | 243,000 | 244,100 | +800 | +0.3% | 3,299 |
| 2024/07/09 | 242,100 | 244,100 | 241,100 | 243,300 | +900 | +0.4% | 4,150 |
| 2024/07/08 | 243,500 | 246,300 | 241,900 | 242,400 | -1,200 | -0.5% | 4,002 |
| 2024/07/05 | 242,700 | 243,900 | 242,000 | 243,600 | -500 | -0.2% | 3,765 |
| 2024/07/04 | 242,200 | 244,400 | 241,300 | 244,100 | +2,100 | +0.9% | 3,868 |
| 2024/07/03 | 242,900 | 243,400 | 241,700 | 242,000 | -2,100 | -0.9% | 4,596 |
| 2024/07/02 | 243,200 | 244,100 | 241,200 | 244,100 | +2,100 | +0.9% | 6,177 |
| 2024/07/01 | 247,300 | 247,300 | 241,300 | 242,000 | -3,800 | -1.5% | 6,825 |
| 2024/06/28 | 247,800 | 247,800 | 243,400 | 245,800 | ±0 | ±0% | 3,370 |
| 2024/06/27 | 247,400 | 247,700 | 244,500 | 245,800 | -1,800 | -0.7% | 5,579 |
| 2024/06/26 | 247,500 | 247,900 | 245,900 | 247,600 | ±0 | ±0% | 5,678 |
| 2024/06/25 | 247,900 | 249,200 | 246,300 | 247,600 | +700 | +0.3% | 5,011 |
| 2024/06/24 | 244,800 | 246,900 | 243,700 | 246,900 | +3,800 | +1.6% | 4,772 |
| 2024/06/21 | 245,000 | 246,300 | 241,200 | 243,100 | -2,200 | -0.9% | 15,317 |
| 2024/06/20 | 245,200 | 248,000 | 244,600 | 245,300 | -300 | -0.1% | 4,643 |
| 2024/06/19 | 244,500 | 246,100 | 243,400 | 245,600 | +600 | +0.2% | 4,245 |
| 2024/06/18 | 245,200 | 245,500 | 243,500 | 245,000 | +300 | +0.1% | 3,415 |
| 2024/06/17 | 247,500 | 248,000 | 243,900 | 244,700 | -3,300 | -1.3% | 6,423 |
| 2024/06/14 | 247,000 | 249,700 | 246,500 | 248,000 | +1,000 | +0.4% | 4,436 |
| 2024/06/13 | 250,400 | 251,100 | 246,700 | 247,000 | -1,800 | -0.7% | 4,773 |
| 2024/06/12 | 248,600 | 250,700 | 248,200 | 248,800 | +1,500 | +0.6% | 4,218 |
| 2024/06/11 | 248,400 | 249,400 | 246,800 | 247,300 | -900 | -0.4% | 4,588 |
151～
200
件表示中 / 3673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
