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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 272,200 | 273,500 | 271,700 | 273,500 | +800 | +0.3% | 2,108 |
| 2017/06/21 | 274,500 | 274,600 | 271,900 | 272,700 | -1,900 | -0.7% | 3,687 |
| 2017/06/20 | 276,400 | 276,900 | 274,000 | 274,600 | -1,900 | -0.7% | 1,723 |
| 2017/06/19 | 275,900 | 277,200 | 273,400 | 276,500 | +100 | ±0% | 2,742 |
| 2017/06/16 | 276,700 | 277,200 | 275,000 | 276,400 | ±0 | ±0% | 5,504 |
| 2017/06/15 | 272,900 | 276,700 | 272,900 | 276,400 | +4,100 | +1.5% | 4,187 |
| 2017/06/14 | 273,500 | 273,600 | 270,700 | 272,300 | -1,600 | -0.6% | 5,132 |
| 2017/06/13 | 276,200 | 276,700 | 273,600 | 273,900 | -2,300 | -0.8% | 3,294 |
| 2017/06/12 | 276,900 | 277,400 | 275,000 | 276,200 | -100 | ±0% | 3,407 |
| 2017/06/09 | 279,900 | 280,100 | 275,700 | 276,300 | -2,800 | -1% | 6,181 |
| 2017/06/08 | 280,800 | 280,800 | 278,300 | 279,100 | -2,000 | -0.7% | 4,432 |
| 2017/06/07 | 281,000 | 281,300 | 279,400 | 281,100 | +400 | +0.1% | 3,367 |
| 2017/06/06 | 282,200 | 282,700 | 278,800 | 280,700 | -2,000 | -0.7% | 4,706 |
| 2017/06/05 | 284,600 | 285,400 | 282,600 | 282,700 | -1,900 | -0.7% | 3,486 |
| 2017/06/02 | 288,000 | 288,100 | 284,600 | 284,600 | -3,400 | -1.2% | 4,801 |
| 2017/06/01 | 285,600 | 293,300 | 285,200 | 288,000 | +2,800 | +1% | 9,623 |
| 2017/05/31 | 282,900 | 285,200 | 281,400 | 285,200 | +3,300 | +1.2% | 5,768 |
| 2017/05/30 | 282,500 | 282,600 | 280,100 | 281,900 | -1,500 | -0.5% | 7,009 |
| 2017/05/29 | 283,400 | 284,300 | 282,600 | 283,400 | +400 | +0.1% | 1,597 |
| 2017/05/26 | 284,500 | 284,900 | 283,000 | 283,000 | -1,800 | -0.6% | 2,693 |
| 2017/05/25 | 285,900 | 286,300 | 284,600 | 284,800 | -1,100 | -0.4% | 2,048 |
| 2017/05/24 | 285,900 | 286,600 | 284,600 | 285,900 | -600 | -0.2% | 3,025 |
| 2017/05/23 | 285,200 | 287,000 | 284,900 | 286,500 | +1,300 | +0.5% | 2,221 |
| 2017/05/22 | 286,000 | 286,500 | 284,900 | 285,200 | -1,500 | -0.5% | 2,397 |
| 2017/05/19 | 286,800 | 286,900 | 284,000 | 286,700 | -300 | -0.1% | 3,081 |
| 2017/05/18 | 285,300 | 287,000 | 285,300 | 287,000 | -100 | ±0% | 2,624 |
| 2017/05/17 | 285,600 | 287,100 | 285,200 | 287,100 | +1,100 | +0.4% | 2,234 |
| 2017/05/16 | 283,600 | 286,100 | 282,600 | 286,000 | +2,800 | +1% | 2,822 |
| 2017/05/15 | 284,100 | 287,200 | 283,200 | 283,200 | -900 | -0.3% | 4,061 |
| 2017/05/12 | 284,700 | 285,800 | 283,900 | 284,100 | -700 | -0.2% | 2,765 |
| 2017/05/11 | 286,200 | 287,000 | 284,800 | 284,800 | -2,800 | -1% | 3,762 |
| 2017/05/10 | 284,800 | 287,600 | 284,400 | 287,600 | +1,300 | +0.5% | 3,705 |
| 2017/05/09 | 284,300 | 288,000 | 284,100 | 286,300 | +1,500 | +0.5% | 4,545 |
| 2017/05/08 | 282,500 | 285,200 | 282,500 | 284,800 | +900 | +0.3% | 4,713 |
| 2017/05/02 | 282,700 | 284,000 | 281,900 | 283,900 | +2,300 | +0.8% | 2,455 |
| 2017/05/01 | 282,900 | 282,900 | 281,000 | 281,600 | -200 | -0.1% | 1,110 |
| 2017/04/28 | 285,500 | 285,500 | 281,600 | 281,800 | -4,100 | -1.4% | 2,718 |
| 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 |
2001～
2050
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
