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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 243,300 | 243,600 | 239,300 | 242,400 | -2,800 | -1.1% | 1,412 |
| 2015/10/30 | 244,500 | 246,300 | 242,200 | 245,200 | -1,600 | -0.6% | 891 |
| 2015/10/29 | 247,200 | 249,000 | 244,200 | 246,800 | +700 | +0.3% | 1,011 |
| 2015/10/28 | 246,600 | 247,800 | 244,300 | 246,100 | +700 | +0.3% | 1,306 |
| 2015/10/27 | 240,300 | 245,400 | 239,500 | 245,400 | +6,200 | +2.6% | 1,194 |
| 2015/10/26 | 244,200 | 244,700 | 238,600 | 239,200 | -4,400 | -1.8% | 1,016 |
| 2015/10/23 | 240,500 | 245,800 | 240,200 | 243,600 | +4,400 | +1.8% | 2,030 |
| 2015/10/22 | 241,100 | 243,300 | 238,500 | 239,200 | -1,600 | -0.7% | 709 |
| 2015/10/21 | 243,800 | 243,800 | 239,000 | 240,800 | -2,200 | -0.9% | 878 |
| 2015/10/20 | 244,200 | 247,200 | 242,200 | 243,000 | +900 | +0.4% | 1,870 |
| 2015/10/19 | 242,100 | 244,400 | 238,200 | 242,100 | +300 | +0.1% | 1,062 |
| 2015/10/16 | 237,800 | 244,600 | 237,000 | 241,800 | +4,000 | +1.7% | 1,497 |
| 2015/10/15 | 238,900 | 239,700 | 235,300 | 237,800 | -4,000 | -1.7% | 1,125 |
| 2015/10/14 | 235,500 | 241,900 | 235,100 | 241,800 | +6,800 | +2.9% | 1,620 |
| 2015/10/13 | 243,400 | 243,600 | 234,100 | 235,000 | -9,200 | -3.8% | 1,674 |
| 2015/10/09 | 236,000 | 244,200 | 235,800 | 244,200 | +7,200 | +3% | 2,118 |
| 2015/10/08 | 238,900 | 240,100 | 235,700 | 237,000 | -2,600 | -1.1% | 831 |
| 2015/10/07 | 245,000 | 245,100 | 238,400 | 239,600 | -4,900 | -2% | 1,757 |
| 2015/10/06 | 245,800 | 249,600 | 242,200 | 244,500 | +300 | +0.1% | 1,693 |
| 2015/10/05 | 243,200 | 245,800 | 241,900 | 244,200 | +1,000 | +0.4% | 1,386 |
| 2015/10/02 | 245,700 | 246,100 | 241,600 | 243,200 | -2,600 | -1.1% | 1,535 |
| 2015/10/01 | 243,800 | 248,700 | 241,800 | 245,800 | +2,000 | +0.8% | 1,560 |
| 2015/09/30 | 244,300 | 248,900 | 241,300 | 243,800 | +4,300 | +1.8% | 1,730 |
| 2015/09/29 | 246,700 | 246,700 | 234,700 | 239,500 | -8,100 | -3.3% | 2,299 |
| 2015/09/28 | 246,600 | 249,800 | 245,000 | 247,600 | +800 | +0.3% | 1,582 |
| 2015/09/25 | 237,600 | 246,800 | 237,400 | 246,800 | +11,400 | +4.8% | 2,294 |
| 2015/09/24 | 235,000 | 238,400 | 233,000 | 235,400 | -100 | ±0% | 1,971 |
| 2015/09/18 | 236,700 | 238,100 | 235,500 | 235,500 | +1,800 | +0.8% | 2,815 |
| 2015/09/17 | 226,500 | 235,000 | 225,700 | 233,700 | +11,300 | +5.1% | 2,429 |
| 2015/09/16 | 228,100 | 228,200 | 221,700 | 222,400 | -4,200 | -1.9% | 1,041 |
| 2015/09/15 | 225,500 | 227,800 | 224,200 | 226,600 | +1,500 | +0.7% | 968 |
| 2015/09/14 | 220,000 | 228,000 | 218,400 | 225,100 | +4,600 | +2.1% | 2,610 |
| 2015/09/11 | 215,000 | 220,600 | 214,300 | 220,500 | +7,800 | +3.7% | 2,408 |
| 2015/09/10 | 213,900 | 213,900 | 209,700 | 212,700 | -1,500 | -0.7% | 2,501 |
| 2015/09/09 | 220,800 | 221,400 | 214,200 | 214,200 | -6,200 | -2.8% | 3,297 |
| 2015/09/08 | 221,300 | 224,300 | 218,000 | 220,400 | -900 | -0.4% | 2,362 |
| 2015/09/07 | 219,000 | 223,300 | 216,300 | 221,300 | -100 | ±0% | 1,658 |
| 2015/09/04 | 223,800 | 224,400 | 221,100 | 221,400 | -4,300 | -1.9% | 2,577 |
| 2015/09/03 | 223,800 | 225,900 | 222,700 | 225,700 | +3,100 | +1.4% | 1,240 |
| 2015/09/02 | 224,100 | 228,600 | 220,700 | 222,600 | -1,500 | -0.7% | 2,441 |
| 2015/09/01 | 226,800 | 226,800 | 223,000 | 224,100 | -2,100 | -0.9% | 2,398 |
| 2015/08/31 | 225,700 | 228,500 | 224,000 | 226,200 | +500 | +0.2% | 1,457 |
| 2015/08/28 | 225,900 | 228,100 | 224,800 | 225,700 | +4,300 | +1.9% | 1,517 |
| 2015/08/27 | 221,900 | 224,500 | 220,600 | 221,400 | -3,700 | -1.6% | 2,764 |
| 2015/08/26 | 229,400 | 232,400 | 225,000 | 225,100 | -4,700 | -2% | 4,296 |
| 2015/08/25 | 228,000 | 241,900 | 228,000 | 229,800 | -11,200 | -4.6% | 3,428 |
| 2015/08/24 | 247,900 | 248,900 | 239,200 | 241,000 | -11,800 | -4.7% | 2,370 |
| 2015/08/21 | 250,200 | 255,400 | 249,000 | 252,800 | -2,400 | -0.9% | 1,475 |
| 2015/08/20 | 258,600 | 259,400 | 255,000 | 255,200 | -3,400 | -1.3% | 1,537 |
| 2015/08/19 | 259,300 | 260,600 | 258,600 | 258,600 | -700 | -0.3% | 990 |
2401～
2450
件表示中 / 3772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
