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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 547,000 | 557,000 | 547,000 | 550,000 | -1,000 | -0.2% | 630 |
| 2014/12/01 | 544,000 | 555,000 | 543,000 | 551,000 | +10,000 | +1.8% | 709 |
| 2014/11/28 | 531,000 | 546,000 | 531,000 | 541,000 | +16,000 | +3% | 732 |
| 2014/11/27 | 535,000 | 535,000 | 524,000 | 525,000 | -3,000 | -0.6% | 304 |
| 2014/11/26 | 529,000 | 535,000 | 527,000 | 528,000 | ±0 | ±0% | 361 |
| 2014/11/25 | 530,000 | 532,000 | 524,000 | 528,000 | +5,000 | +1% | 500 |
| 2014/11/21 | 521,000 | 525,000 | 519,000 | 523,000 | +2,000 | +0.4% | 461 |
| 2014/11/20 | 510,000 | 524,000 | 510,000 | 521,000 | +7,000 | +1.4% | 590 |
| 2014/11/19 | 499,500 | 515,000 | 497,500 | 514,000 | +16,000 | +3.2% | 790 |
| 2014/11/18 | 493,000 | 499,000 | 489,000 | 498,000 | +9,500 | +1.9% | 775 |
| 2014/11/17 | 489,000 | 492,500 | 487,000 | 488,500 | -4,500 | -0.9% | 428 |
| 2014/11/14 | 485,500 | 493,500 | 479,500 | 493,000 | +9,000 | +1.9% | 1,291 |
| 2014/11/13 | 482,500 | 487,000 | 482,500 | 484,000 | -1,500 | -0.3% | 403 |
| 2014/11/12 | 490,000 | 490,000 | 484,000 | 485,500 | -2,000 | -0.4% | 355 |
| 2014/11/11 | 479,500 | 489,000 | 479,500 | 487,500 | +3,500 | +0.7% | 582 |
| 2014/11/10 | 483,500 | 487,000 | 478,500 | 484,000 | +4,000 | +0.8% | 609 |
| 2014/11/07 | 472,000 | 485,000 | 466,000 | 480,000 | +15,000 | +3.2% | 1,359 |
| 2014/11/06 | 474,500 | 474,500 | 465,000 | 465,000 | -10,000 | -2.1% | 1,125 |
| 2014/11/05 | 473,500 | 480,000 | 470,500 | 475,000 | -5,500 | -1.1% | 918 |
| 2014/11/04 | 495,000 | 495,000 | 474,000 | 480,500 | +10,500 | +2.2% | 1,435 |
| 2014/10/31 | 455,500 | 471,000 | 455,000 | 470,000 | +14,500 | +3.2% | 1,488 |
| 2014/10/30 | 458,000 | 460,500 | 455,500 | 455,500 | -2,500 | -0.5% | 739 |
| 2014/10/29 | 465,000 | 471,000 | 458,000 | 458,000 | -2,000 | -0.4% | 648 |
| 2014/10/28 | 458,500 | 465,000 | 457,000 | 460,000 | -2,500 | -0.5% | 460 |
| 2014/10/27 | 461,500 | 464,500 | 456,500 | 462,500 | +6,500 | +1.4% | 246 |
| 2014/10/24 | 460,500 | 463,000 | 454,000 | 456,000 | -2,500 | -0.5% | 555 |
| 2014/10/23 | 457,500 | 461,500 | 455,000 | 458,500 | -500 | -0.1% | 583 |
| 2014/10/22 | 469,000 | 469,000 | 456,500 | 459,000 | -6,500 | -1.4% | 921 |
| 2014/10/21 | 455,500 | 465,500 | 455,500 | 465,500 | +4,000 | +0.9% | 442 |
| 2014/10/20 | 458,000 | 465,000 | 456,500 | 461,500 | +8,500 | +1.9% | 380 |
| 2014/10/17 | 462,000 | 462,500 | 453,000 | 453,000 | -8,500 | -1.8% | 416 |
| 2014/10/16 | 463,500 | 471,500 | 461,500 | 461,500 | -500 | -0.1% | 1,339 |
| 2014/10/15 | 470,000 | 471,500 | 460,500 | 462,000 | +500 | +0.1% | 1,319 |
| 2014/10/14 | 469,000 | 470,000 | 458,000 | 461,500 | -14,500 | -3% | 491 |
| 2014/10/10 | 456,000 | 476,500 | 454,000 | 476,000 | +23,500 | +5.2% | 2,852 |
| 2014/10/09 | 457,000 | 463,500 | 451,000 | 452,500 | -7,500 | -1.6% | 1,116 |
| 2014/10/08 | 455,500 | 460,000 | 454,500 | 460,000 | +3,000 | +0.7% | 667 |
| 2014/10/07 | 458,000 | 466,500 | 456,500 | 457,000 | -6,000 | -1.3% | 829 |
| 2014/10/06 | 458,000 | 464,000 | 456,000 | 463,000 | +6,500 | +1.4% | 362 |
| 2014/10/03 | 455,000 | 460,000 | 451,000 | 456,500 | +1,500 | +0.3% | 335 |
| 2014/10/02 | 464,500 | 464,500 | 452,000 | 455,000 | -8,500 | -1.8% | 632 |
| 2014/10/01 | 463,000 | 469,000 | 462,500 | 463,500 | -6,500 | -1.4% | 516 |
| 2014/09/30 | 463,000 | 474,000 | 463,000 | 470,000 | ±0 | ±0% | 773 |
| 2014/09/29 | 464,500 | 472,000 | 461,500 | 470,000 | +6,000 | +1.3% | 627 |
| 2014/09/26 | 454,500 | 464,500 | 454,500 | 464,000 | +3,000 | +0.7% | 358 |
| 2014/09/25 | 459,000 | 463,500 | 456,000 | 461,000 | +9,000 | +2% | 513 |
| 2014/09/24 | 458,000 | 458,500 | 452,000 | 452,000 | -2,500 | -0.6% | 638 |
| 2014/09/22 | 465,000 | 465,000 | 454,500 | 454,500 | -4,000 | -0.9% | 598 |
| 2014/09/19 | 452,500 | 458,500 | 452,000 | 458,500 | +4,000 | +0.9% | 567 |
| 2014/09/18 | 462,000 | 462,000 | 453,000 | 454,500 | -1,000 | -0.2% | 410 |
2401～
2450
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
