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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 279,700 | 281,000 | 278,700 | 279,900 | -5,800 | -2% | 4,706 |
| 2023/08/29 | 285,000 | 286,400 | 284,200 | 285,700 | +1,800 | +0.6% | 10,770 |
| 2023/08/28 | 282,100 | 284,200 | 281,900 | 283,900 | +2,200 | +0.8% | 2,905 |
| 2023/08/25 | 280,200 | 282,200 | 279,400 | 281,700 | +1,200 | +0.4% | 3,217 |
| 2023/08/24 | 280,400 | 281,500 | 279,600 | 280,500 | +100 | ±0% | 2,264 |
| 2023/08/23 | 279,200 | 280,400 | 277,800 | 280,400 | +1,400 | +0.5% | 2,678 |
| 2023/08/22 | 277,900 | 279,200 | 277,100 | 279,000 | +2,200 | +0.8% | 3,379 |
| 2023/08/21 | 278,200 | 279,200 | 276,700 | 276,800 | -2,300 | -0.8% | 5,123 |
| 2023/08/18 | 278,600 | 280,900 | 277,900 | 279,100 | ±0 | ±0% | 3,588 |
| 2023/08/17 | 280,700 | 280,800 | 278,700 | 279,100 | -800 | -0.3% | 2,543 |
| 2023/08/16 | 280,600 | 281,500 | 279,400 | 279,900 | -1,700 | -0.6% | 3,864 |
| 2023/08/15 | 282,100 | 283,900 | 280,600 | 281,600 | -300 | -0.1% | 2,897 |
| 2023/08/14 | 281,000 | 284,200 | 280,900 | 281,900 | -100 | ±0% | 3,917 |
| 2023/08/10 | 279,800 | 283,200 | 279,500 | 282,000 | +1,600 | +0.6% | 3,730 |
| 2023/08/09 | 280,200 | 281,200 | 277,900 | 280,400 | -200 | -0.1% | 3,966 |
| 2023/08/08 | 278,300 | 280,700 | 278,300 | 280,600 | +2,300 | +0.8% | 2,908 |
| 2023/08/07 | 276,100 | 280,000 | 276,100 | 278,300 | +2,400 | +0.9% | 4,060 |
| 2023/08/04 | 278,700 | 279,300 | 275,100 | 275,900 | -3,400 | -1.2% | 5,046 |
| 2023/08/03 | 279,300 | 281,000 | 277,800 | 279,300 | -600 | -0.2% | 2,553 |
| 2023/08/02 | 280,000 | 280,600 | 278,700 | 279,900 | -400 | -0.1% | 3,839 |
| 2023/08/01 | 281,000 | 281,700 | 279,600 | 280,300 | +300 | +0.1% | 4,007 |
| 2023/07/31 | 282,900 | 282,900 | 279,500 | 280,000 | -1,500 | -0.5% | 5,537 |
| 2023/07/28 | 281,900 | 283,600 | 278,300 | 281,500 | -500 | -0.2% | 8,292 |
| 2023/07/27 | 279,900 | 283,000 | 279,900 | 282,000 | +1,200 | +0.4% | 3,874 |
| 2023/07/26 | 279,600 | 281,700 | 279,400 | 280,800 | +700 | +0.2% | 2,822 |
| 2023/07/25 | 281,700 | 282,800 | 279,300 | 280,100 | -1,000 | -0.4% | 2,574 |
| 2023/07/24 | 278,800 | 282,000 | 278,600 | 281,100 | +2,300 | +0.8% | 2,883 |
| 2023/07/21 | 279,100 | 280,100 | 277,300 | 278,800 | -400 | -0.1% | 3,821 |
| 2023/07/20 | 282,900 | 283,800 | 278,900 | 279,200 | -3,600 | -1.3% | 5,880 |
| 2023/07/19 | 280,000 | 282,900 | 279,700 | 282,800 | +3,000 | +1.1% | 3,052 |
| 2023/07/18 | 282,800 | 282,900 | 279,100 | 279,800 | -2,400 | -0.9% | 2,919 |
| 2023/07/14 | 282,700 | 283,200 | 281,500 | 282,200 | +1,200 | +0.4% | 4,229 |
| 2023/07/13 | 280,900 | 281,300 | 279,100 | 281,000 | +1,300 | +0.5% | 3,670 |
| 2023/07/12 | 281,000 | 282,000 | 279,000 | 279,700 | -2,200 | -0.8% | 6,943 |
| 2023/07/11 | 278,900 | 282,100 | 277,900 | 281,900 | +7,100 | +2.6% | 6,352 |
| 2023/07/10 | 274,500 | 276,300 | 273,200 | 274,800 | -300 | -0.1% | 3,516 |
| 2023/07/07 | 277,200 | 277,200 | 274,900 | 275,100 | -1,100 | -0.4% | 2,758 |
| 2023/07/06 | 277,100 | 277,200 | 274,100 | 276,200 | +400 | +0.1% | 3,364 |
| 2023/07/05 | 275,200 | 275,800 | 273,800 | 275,800 | +1,300 | +0.5% | 3,028 |
| 2023/07/04 | 276,400 | 277,200 | 273,600 | 274,500 | +100 | ±0% | 3,220 |
| 2023/07/03 | 276,300 | 277,400 | 274,200 | 274,400 | -1,800 | -0.7% | 6,015 |
| 2023/06/30 | 275,100 | 276,900 | 272,900 | 276,200 | +2,400 | +0.9% | 7,319 |
| 2023/06/29 | 274,600 | 275,500 | 271,400 | 273,800 | -200 | -0.1% | 6,526 |
| 2023/06/28 | 273,600 | 277,100 | 273,200 | 274,000 | -1,900 | -0.7% | 8,180 |
| 2023/06/27 | 275,200 | 276,400 | 272,600 | 275,900 | +700 | +0.3% | 6,468 |
| 2023/06/26 | 275,000 | 275,900 | 273,900 | 275,200 | +200 | +0.1% | 5,240 |
| 2023/06/23 | 278,500 | 279,300 | 274,200 | 275,000 | -4,600 | -1.6% | 6,568 |
| 2023/06/22 | 277,900 | 279,800 | 277,000 | 279,600 | +200 | +0.1% | 5,092 |
| 2023/06/21 | 278,600 | 280,200 | 278,000 | 279,400 | -800 | -0.3% | 5,043 |
| 2023/06/20 | 281,000 | 282,500 | 278,600 | 280,200 | -1,500 | -0.5% | 5,046 |
201～
250
件表示中 / 3484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
