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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 238,600 | 238,800 | 234,400 | 234,800 | -2,800 | -1.2% | 6,134 |
| 2025/03/03 | 239,800 | 240,800 | 236,400 | 237,600 | -10,000 | -4% | 11,527 |
| 2025/02/28 | 236,300 | 247,600 | 235,000 | 247,600 | +10,000 | +4.2% | 15,077 |
| 2025/02/27 | 235,000 | 237,800 | 234,900 | 237,600 | -5,000 | -2.1% | 7,790 |
| 2025/02/26 | 242,200 | 242,800 | 240,200 | 242,600 | +400 | +0.2% | 10,779 |
| 2025/02/25 | 242,200 | 242,800 | 241,200 | 242,200 | +1,500 | +0.6% | 5,822 |
| 2025/02/21 | 242,400 | 242,400 | 240,700 | 240,700 | -1,700 | -0.7% | 5,335 |
| 2025/02/20 | 242,400 | 242,400 | 241,300 | 242,400 | ±0 | ±0% | 3,295 |
| 2025/02/19 | 242,300 | 244,000 | 241,300 | 242,400 | +700 | +0.3% | 3,899 |
| 2025/02/18 | 241,100 | 242,100 | 241,100 | 241,700 | -100 | ±0% | 3,822 |
| 2025/02/17 | 239,800 | 241,900 | 239,600 | 241,800 | +2,300 | +1% | 3,312 |
| 2025/02/14 | 238,500 | 240,500 | 238,300 | 239,500 | +200 | +0.1% | 5,225 |
| 2025/02/13 | 238,600 | 239,700 | 238,100 | 239,300 | +1,200 | +0.5% | 3,743 |
| 2025/02/12 | 238,000 | 239,200 | 237,300 | 238,100 | +100 | ±0% | 4,008 |
| 2025/02/10 | 239,500 | 239,700 | 237,300 | 238,000 | -1,400 | -0.6% | 5,930 |
| 2025/02/07 | 240,700 | 240,900 | 238,800 | 239,400 | -2,300 | -1% | 5,828 |
| 2025/02/06 | 241,500 | 242,500 | 240,800 | 241,700 | +500 | +0.2% | 4,464 |
| 2025/02/05 | 242,500 | 242,500 | 240,700 | 241,200 | -1,300 | -0.5% | 6,437 |
| 2025/02/04 | 243,700 | 245,000 | 241,800 | 242,500 | -800 | -0.3% | 5,439 |
| 2025/02/03 | 245,000 | 245,400 | 243,000 | 243,300 | -1,000 | -0.4% | 7,026 |
| 2025/01/31 | 245,000 | 245,300 | 243,100 | 244,300 | -600 | -0.2% | 6,282 |
| 2025/01/30 | 246,100 | 247,000 | 243,200 | 244,900 | ±0 | ±0% | 9,847 |
| 2025/01/29 | 244,500 | 245,400 | 242,500 | 244,900 | +2,600 | +1.1% | 7,555 |
| 2025/01/28 | 238,500 | 244,300 | 238,200 | 242,300 | +4,800 | +2% | 9,022 |
| 2025/01/27 | 235,900 | 239,600 | 235,600 | 237,500 | +4,700 | +2% | 7,391 |
| 2025/01/24 | 229,700 | 233,800 | 229,700 | 232,800 | +3,100 | +1.3% | 5,856 |
| 2025/01/23 | 228,400 | 230,100 | 228,100 | 229,700 | +300 | +0.1% | 3,867 |
| 2025/01/22 | 229,100 | 230,000 | 228,800 | 229,400 | +600 | +0.3% | 3,694 |
| 2025/01/21 | 228,600 | 229,700 | 228,000 | 228,800 | +100 | ±0% | 3,054 |
| 2025/01/20 | 229,700 | 230,400 | 228,400 | 228,700 | -1,000 | -0.4% | 3,113 |
| 2025/01/17 | 228,000 | 229,900 | 227,700 | 229,700 | +800 | +0.3% | 5,429 |
| 2025/01/16 | 228,700 | 229,900 | 228,500 | 228,900 | -300 | -0.1% | 3,867 |
| 2025/01/15 | 229,400 | 230,300 | 227,900 | 229,200 | +1,100 | +0.5% | 4,236 |
| 2025/01/14 | 228,700 | 231,400 | 227,700 | 228,100 | -2,800 | -1.2% | 7,402 |
| 2025/01/10 | 229,800 | 231,800 | 229,800 | 230,900 | -500 | -0.2% | 2,636 |
| 2025/01/09 | 232,000 | 232,600 | 230,100 | 231,400 | -1,300 | -0.6% | 3,970 |
| 2025/01/08 | 233,800 | 234,100 | 232,400 | 232,700 | -100 | ±0% | 3,119 |
| 2025/01/07 | 235,200 | 235,600 | 232,700 | 232,800 | -2,900 | -1.2% | 4,074 |
| 2025/01/06 | 233,900 | 236,500 | 233,100 | 235,700 | +3,900 | +1.7% | 5,994 |
| 2024/12/30 | 232,600 | 234,300 | 231,700 | 231,800 | -800 | -0.3% | 5,347 |
| 2024/12/27 | 232,000 | 233,800 | 231,700 | 232,600 | +900 | +0.4% | 4,456 |
| 2024/12/26 | 228,400 | 231,700 | 228,100 | 231,700 | +2,900 | +1.3% | 3,852 |
| 2024/12/25 | 230,000 | 230,000 | 227,900 | 228,800 | ±0 | ±0% | 2,630 |
| 2024/12/24 | 227,700 | 229,600 | 227,600 | 228,800 | +400 | +0.2% | 2,946 |
| 2024/12/23 | 227,900 | 228,700 | 227,100 | 228,400 | +1,100 | +0.5% | 4,437 |
| 2024/12/20 | 225,900 | 227,400 | 225,700 | 227,300 | +2,600 | +1.2% | 7,699 |
| 2024/12/19 | 224,100 | 225,900 | 224,100 | 224,700 | -900 | -0.4% | 6,444 |
| 2024/12/18 | 226,500 | 227,600 | 225,600 | 225,600 | -600 | -0.3% | 4,602 |
| 2024/12/17 | 226,000 | 227,800 | 225,900 | 226,200 | -500 | -0.2% | 5,663 |
| 2024/12/16 | 226,800 | 227,100 | 225,300 | 226,700 | +600 | +0.3% | 5,028 |
151～
200
件表示中 / 3801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
