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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 269,000 | 269,700 | 267,600 | 269,500 | +1,000 | +0.4% | 3,816 |
| 2017/09/01 | 268,100 | 270,800 | 268,000 | 268,500 | -300 | -0.1% | 2,322 |
| 2017/08/31 | 270,000 | 271,600 | 268,300 | 268,800 | -800 | -0.3% | 5,466 |
| 2017/08/30 | 269,300 | 270,400 | 265,700 | 269,600 | -1,200 | -0.4% | 5,713 |
| 2017/08/29 | 269,900 | 271,700 | 267,500 | 270,800 | -5,000 | -1.8% | 8,753 |
| 2017/08/28 | 275,200 | 277,200 | 273,500 | 275,800 | -500 | -0.2% | 3,750 |
| 2017/08/25 | 278,000 | 278,200 | 274,600 | 276,300 | -2,700 | -1% | 3,994 |
| 2017/08/24 | 281,100 | 281,300 | 278,500 | 279,000 | -2,100 | -0.7% | 3,529 |
| 2017/08/23 | 279,500 | 281,300 | 279,100 | 281,100 | +1,400 | +0.5% | 3,223 |
| 2017/08/22 | 278,200 | 279,800 | 277,900 | 279,700 | +500 | +0.2% | 3,028 |
| 2017/08/21 | 278,100 | 280,000 | 276,800 | 279,200 | -500 | -0.2% | 4,107 |
| 2017/08/18 | 275,300 | 279,800 | 274,900 | 279,700 | +4,400 | +1.6% | 5,222 |
| 2017/08/17 | 274,800 | 276,800 | 273,500 | 275,300 | +800 | +0.3% | 3,411 |
| 2017/08/16 | 271,100 | 274,600 | 270,500 | 274,500 | +2,900 | +1.1% | 3,880 |
| 2017/08/15 | 272,200 | 272,200 | 270,200 | 271,600 | -600 | -0.2% | 3,192 |
| 2017/08/14 | 270,400 | 272,200 | 269,100 | 272,200 | -1,300 | -0.5% | 6,114 |
| 2017/08/10 | 274,000 | 274,600 | 271,900 | 273,500 | +300 | +0.1% | 4,629 |
| 2017/08/09 | 272,800 | 275,600 | 272,400 | 273,200 | -900 | -0.3% | 5,092 |
| 2017/08/08 | 276,000 | 276,500 | 272,800 | 274,100 | -2,200 | -0.8% | 4,712 |
| 2017/08/07 | 278,000 | 279,300 | 276,300 | 276,300 | -1,600 | -0.6% | 3,981 |
| 2017/08/04 | 276,800 | 279,100 | 275,500 | 277,900 | +900 | +0.3% | 5,598 |
| 2017/08/03 | 275,000 | 277,000 | 274,000 | 277,000 | +1,700 | +0.6% | 5,580 |
| 2017/08/02 | 277,400 | 277,800 | 274,600 | 275,300 | -700 | -0.3% | 7,056 |
| 2017/08/01 | 273,200 | 276,200 | 272,000 | 276,000 | +2,800 | +1% | 6,596 |
| 2017/07/31 | 274,000 | 274,500 | 271,400 | 273,200 | +700 | +0.3% | 7,677 |
| 2017/07/28 | 268,900 | 272,900 | 268,200 | 272,500 | +3,600 | +1.3% | 4,174 |
| 2017/07/27 | 267,500 | 270,800 | 267,500 | 268,900 | +1,800 | +0.7% | 4,383 |
| 2017/07/26 | 266,100 | 267,200 | 265,100 | 267,100 | +600 | +0.2% | 4,791 |
| 2017/07/25 | 264,900 | 267,900 | 264,000 | 266,500 | +2,300 | +0.9% | 4,944 |
| 2017/07/24 | 262,100 | 264,600 | 262,000 | 264,200 | +2,200 | +0.8% | 3,184 |
| 2017/07/21 | 260,800 | 263,000 | 260,800 | 262,000 | -1,000 | -0.4% | 4,121 |
| 2017/07/20 | 254,500 | 263,500 | 253,900 | 263,000 | +8,500 | +3.3% | 6,788 |
| 2017/07/19 | 250,500 | 255,100 | 250,000 | 254,500 | +3,600 | +1.4% | 3,447 |
| 2017/07/18 | 248,200 | 252,100 | 248,100 | 250,900 | +2,400 | +1% | 2,815 |
| 2017/07/14 | 253,300 | 253,900 | 248,100 | 248,500 | -6,500 | -2.5% | 7,755 |
| 2017/07/13 | 251,000 | 255,000 | 250,900 | 255,000 | +3,700 | +1.5% | 4,144 |
| 2017/07/12 | 257,200 | 257,200 | 251,300 | 251,300 | -4,600 | -1.8% | 5,821 |
| 2017/07/11 | 258,000 | 258,200 | 255,900 | 255,900 | -2,400 | -0.9% | 2,682 |
| 2017/07/10 | 259,600 | 262,500 | 257,700 | 258,300 | -800 | -0.3% | 3,260 |
| 2017/07/07 | 263,100 | 263,100 | 258,900 | 259,100 | -4,700 | -1.8% | 4,054 |
| 2017/07/06 | 262,500 | 263,900 | 260,900 | 263,800 | +2,400 | +0.9% | 3,632 |
| 2017/07/05 | 260,400 | 262,500 | 256,600 | 261,400 | +200 | +0.1% | 4,787 |
| 2017/07/04 | 265,900 | 266,700 | 260,300 | 261,200 | -5,000 | -1.9% | 5,631 |
| 2017/07/03 | 267,400 | 268,700 | 265,800 | 266,200 | -700 | -0.3% | 2,545 |
| 2017/06/30 | 270,500 | 270,800 | 266,100 | 266,900 | -4,500 | -1.7% | 5,810 |
| 2017/06/29 | 269,800 | 271,500 | 269,200 | 271,400 | +2,300 | +0.9% | 2,397 |
| 2017/06/28 | 271,400 | 271,400 | 268,500 | 269,100 | -3,100 | -1.1% | 4,163 |
| 2017/06/27 | 271,100 | 273,600 | 270,900 | 272,200 | +1,000 | +0.4% | 1,916 |
| 2017/06/26 | 272,000 | 273,000 | 271,000 | 271,200 | -1,000 | -0.4% | 1,854 |
| 2017/06/23 | 273,000 | 273,300 | 271,900 | 272,200 | -1,300 | -0.5% | 1,850 |
1951～
2000
件表示中 / 3773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
