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 |
|---|---|---|---|---|---|---|---|
| 2015/04/30 | 261,100 | 261,700 | 259,000 | 260,900 | ±0 | ±0% | 2,758 |
| 2015/04/28 | 267,300 | 268,000 | 260,600 | 260,900 | -6,200 | -2.3% | 2,479 |
| 2015/04/27 | 268,800 | 270,500 | 267,100 | 267,100 | -900 | -0.3% | 1,494 |
| 2015/04/24 | 268,600 | 272,000 | 268,000 | 268,000 | -1,300 | -0.5% | 776 |
| 2015/04/23 | 269,100 | 272,100 | 268,100 | 269,300 | -600 | -0.2% | 795 |
| 2015/04/22 | 269,200 | 273,400 | 269,200 | 269,900 | -1,300 | -0.5% | 849 |
| 2015/04/21 | 273,200 | 273,800 | 270,400 | 271,200 | +2,000 | +0.7% | 856 |
| 2015/04/20 | 268,400 | 271,100 | 267,000 | 269,200 | -2,700 | -1% | 1,486 |
| 2015/04/17 | 269,200 | 274,000 | 268,700 | 271,900 | -200 | -0.1% | 1,240 |
| 2015/04/16 | 268,300 | 273,500 | 266,000 | 272,100 | +3,500 | +1.3% | 1,641 |
| 2015/04/15 | 266,100 | 269,600 | 265,400 | 268,600 | +3,500 | +1.3% | 1,760 |
| 2015/04/14 | 267,300 | 269,200 | 265,100 | 265,100 | -4,800 | -1.8% | 1,601 |
| 2015/04/13 | 273,900 | 274,500 | 269,000 | 269,900 | -9,000 | -3.2% | 3,184 |
| 2015/04/10 | 267,400 | 281,200 | 266,300 | 278,900 | +14,500 | +5.5% | 3,244 |
| 2015/04/09 | 262,500 | 265,500 | 261,800 | 264,400 | +2,100 | +0.8% | 3,901 |
| 2015/04/08 | 262,500 | 264,400 | 262,200 | 262,300 | -800 | -0.3% | 837 |
| 2015/04/07 | 262,800 | 263,900 | 260,000 | 263,100 | +900 | +0.3% | 1,153 |
| 2015/04/06 | 260,500 | 263,500 | 259,400 | 262,200 | +1,200 | +0.5% | 1,403 |
| 2015/04/03 | 260,000 | 262,700 | 259,000 | 261,000 | +1,000 | +0.4% | 1,375 |
| 2015/04/02 | 259,400 | 263,000 | 258,600 | 260,000 | -900 | -0.3% | 2,241 |
| 2015/04/01 | 261,300 | 265,400 | 257,500 | 260,900 | -1,500 | -0.6% | 2,702 |
| 2015/03/31 | 264,800 | 265,600 | 262,200 | 262,400 | +1,300 | +0.5% | 1,853 |
| 2015/03/30 | 264,900 | 266,700 | 260,500 | 261,100 | -1,900 | -0.7% | 1,475 |
| 2015/03/27 | 263,200 | 265,800 | 261,000 | 263,000 | +1,300 | +0.5% | 1,577 |
| 2015/03/26 | 261,300 | 263,500 | 261,000 | 261,700 | +300 | +0.1% | 1,786 |
| 2015/03/25 | 254,700 | 263,400 | 254,600 | 261,400 | +6,700 | +2.6% | 3,609 |
| 2015/03/24 | 251,800 | 254,700 | 251,300 | 254,700 | +3,200 | +1.3% | 3,626 |
| 2015/03/23 | 248,000 | 251,600 | 247,900 | 251,500 | +3,800 | +1.5% | 1,422 |
| 2015/03/20 | 246,700 | 252,100 | 246,100 | 247,700 | ±0 | ±0% | 2,913 |
| 2015/03/19 | 262,100 | 262,100 | 247,700 | 247,700 | +5,600 | +2.3% | 6,083 |
| 2015/03/18 | 242,800 | 243,800 | 241,500 | 242,100 | -3,200 | -1.3% | 5,898 |
| 2015/03/17 | 248,100 | 249,900 | 244,000 | 245,300 | -5,300 | -2.1% | 4,204 |
| 2015/03/16 | 250,000 | 252,200 | 249,400 | 250,600 | -2,200 | -0.9% | 2,386 |
| 2015/03/13 | 252,000 | 254,100 | 250,800 | 252,800 | -1,100 | -0.4% | 2,454 |
| 2015/03/12 | 252,500 | 257,500 | 252,300 | 253,900 | -1,700 | -0.7% | 1,405 |
| 2015/03/11 | 253,500 | 258,000 | 253,500 | 255,600 | -2,900 | -1.1% | 1,814 |
| 2015/03/10 | 255,800 | 258,500 | 255,000 | 258,500 | -7,300 | -2.7% | 3,601 |
| 2015/03/09 | 265,000 | 265,900 | 263,000 | 265,800 | -500 | -0.2% | 1,151 |
| 2015/03/06 | 270,000 | 270,000 | 265,700 | 266,300 | -2,200 | -0.8% | 902 |
| 2015/03/05 | 265,000 | 270,200 | 263,000 | 268,500 | +400 | +0.1% | 2,198 |
| 2015/03/04 | 268,100 | 270,000 | 264,000 | 268,100 | -1,700 | -0.6% | 1,412 |
| 2015/03/03 | 273,500 | 273,800 | 268,700 | 269,800 | -100 | ±0% | 1,033 |
| 2015/03/02 | 274,000 | 275,000 | 268,400 | 269,900 | +400 | +0.1% | 1,232 |
| 2015/02/27 | 273,800 | 275,700 | 267,500 | 269,500 | -2,300 | -0.8% | 2,388 |
| 2015/02/26 | 270,700 | 273,700 | 267,200 | 271,800 | +600 | +0.2% | 2,030 |
| 2015/02/25 | 268,200 | 274,900 | 268,200 | 271,200 | -280,800 | -50.9% | 1,934 |
| 2015/02/24 | 552,000 | 553,000 | 546,000 | 552,000 | +2,000 | +0.4% | 854 |
| 2015/02/23 | 543,000 | 551,000 | 543,000 | 550,000 | +8,000 | +1.5% | 425 |
| 2015/02/20 | 548,000 | 548,000 | 538,000 | 542,000 | -2,000 | -0.4% | 939 |
| 2015/02/19 | 555,000 | 557,000 | 542,000 | 544,000 | -9,000 | -1.6% | 941 |
2301～
2350
件表示中 / 3548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
