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 |
|---|---|---|---|---|---|---|---|
| 2014/09/17 | 456,000 | 460,500 | 454,500 | 455,500 | +1,000 | +0.2% | 584 |
| 2014/09/16 | 451,000 | 456,000 | 447,000 | 454,500 | +2,000 | +0.4% | 608 |
| 2014/09/12 | 459,000 | 461,500 | 451,500 | 452,500 | -2,000 | -0.4% | 922 |
| 2014/09/11 | 455,500 | 460,000 | 451,500 | 454,500 | -1,000 | -0.2% | 497 |
| 2014/09/10 | 445,500 | 456,500 | 445,500 | 455,500 | +8,000 | +1.8% | 794 |
| 2014/09/09 | 457,500 | 459,000 | 444,000 | 447,500 | -9,000 | -2% | 1,320 |
| 2014/09/08 | 465,000 | 466,500 | 455,000 | 456,500 | -8,500 | -1.8% | 797 |
| 2014/09/05 | 469,000 | 469,500 | 461,500 | 465,000 | -4,500 | -1% | 689 |
| 2014/09/04 | 471,000 | 475,500 | 465,000 | 469,500 | -2,000 | -0.4% | 665 |
| 2014/09/03 | 474,500 | 478,000 | 471,500 | 471,500 | -3,000 | -0.6% | 586 |
| 2014/09/02 | 472,000 | 474,500 | 471,500 | 474,500 | +2,500 | +0.5% | 493 |
| 2014/09/01 | 476,500 | 478,500 | 472,000 | 472,000 | -8,000 | -1.7% | 542 |
| 2014/08/29 | 475,500 | 482,000 | 473,500 | 480,000 | +4,000 | +0.8% | 417 |
| 2014/08/28 | 477,500 | 478,000 | 475,000 | 476,000 | +1,500 | +0.3% | 450 |
| 2014/08/27 | 478,000 | 482,000 | 472,500 | 474,500 | -12,000 | -2.5% | 1,018 |
| 2014/08/26 | 485,000 | 492,000 | 484,000 | 486,500 | -1,000 | -0.2% | 567 |
| 2014/08/25 | 489,500 | 493,000 | 485,500 | 487,500 | -2,000 | -0.4% | 411 |
| 2014/08/22 | 485,000 | 489,500 | 484,500 | 489,500 | +5,000 | +1% | 382 |
| 2014/08/21 | 483,500 | 488,000 | 482,500 | 484,500 | +2,500 | +0.5% | 394 |
| 2014/08/20 | 482,000 | 483,000 | 480,000 | 482,000 | -1,500 | -0.3% | 641 |
| 2014/08/19 | 488,000 | 488,000 | 483,000 | 483,500 | +1,000 | +0.2% | 454 |
| 2014/08/18 | 487,000 | 487,000 | 481,000 | 482,500 | -500 | -0.1% | 354 |
| 2014/08/15 | 480,000 | 483,500 | 477,500 | 483,000 | -1,500 | -0.3% | 637 |
| 2014/08/14 | 478,500 | 484,500 | 478,000 | 484,500 | +7,000 | +1.5% | 416 |
| 2014/08/13 | 478,000 | 484,000 | 477,500 | 477,500 | -2,500 | -0.5% | 609 |
| 2014/08/12 | 478,500 | 483,000 | 478,000 | 480,000 | ±0 | ±0% | 678 |
| 2014/08/11 | 476,500 | 484,500 | 476,500 | 480,000 | +2,000 | +0.4% | 588 |
| 2014/08/08 | 475,000 | 482,500 | 473,000 | 478,000 | +500 | +0.1% | 1,005 |
| 2014/08/07 | 480,000 | 482,000 | 472,500 | 477,500 | -1,000 | -0.2% | 880 |
| 2014/08/06 | 477,000 | 483,500 | 477,000 | 478,500 | -4,500 | -0.9% | 582 |
| 2014/08/05 | 482,000 | 484,000 | 479,500 | 483,000 | +1,500 | +0.3% | 626 |
| 2014/08/04 | 481,000 | 484,500 | 481,000 | 481,500 | +500 | +0.1% | 303 |
| 2014/08/01 | 479,000 | 484,000 | 479,000 | 481,000 | -3,000 | -0.6% | 561 |
| 2014/07/31 | 484,000 | 488,500 | 482,000 | 484,000 | +500 | +0.1% | 641 |
| 2014/07/30 | 481,000 | 486,000 | 481,000 | 483,500 | +2,500 | +0.5% | 375 |
| 2014/07/29 | 475,500 | 483,000 | 475,000 | 481,000 | +5,000 | +1.1% | 416 |
| 2014/07/28 | 476,500 | 479,000 | 476,000 | 476,000 | -3,500 | -0.7% | 221 |
| 2014/07/25 | 479,500 | 481,000 | 475,500 | 479,500 | ±0 | ±0% | 418 |
| 2014/07/24 | 478,000 | 479,500 | 475,000 | 479,500 | +4,000 | +0.8% | 462 |
| 2014/07/23 | 476,500 | 478,000 | 471,500 | 475,500 | -500 | -0.1% | 579 |
| 2014/07/22 | 476,500 | 476,500 | 472,500 | 476,000 | +6,000 | +1.3% | 504 |
| 2014/07/18 | 468,000 | 472,500 | 465,500 | 470,000 | +2,000 | +0.4% | 1,207 |
| 2014/07/17 | 473,000 | 473,000 | 467,000 | 468,000 | -6,000 | -1.3% | 1,079 |
| 2014/07/16 | 473,500 | 477,000 | 471,000 | 474,000 | +2,000 | +0.4% | 1,073 |
| 2014/07/15 | 477,000 | 479,000 | 472,000 | 472,000 | -5,000 | -1% | 732 |
| 2014/07/14 | 473,000 | 477,000 | 472,500 | 477,000 | +4,500 | +1% | 463 |
| 2014/07/11 | 477,000 | 477,000 | 469,000 | 472,500 | -4,500 | -0.9% | 764 |
| 2014/07/10 | 482,500 | 482,500 | 474,500 | 477,000 | -6,000 | -1.2% | 910 |
| 2014/07/09 | 481,000 | 485,500 | 475,000 | 483,000 | -7,000 | -1.4% | 1,245 |
| 2014/07/08 | 495,000 | 495,000 | 485,500 | 490,000 | -5,000 | -1% | 583 |
2451～
2500
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
