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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 256,800 | 259,300 | 256,400 | 259,300 | +2,300 | +0.9% | 1,599 |
| 2015/08/17 | 258,600 | 259,400 | 256,500 | 257,000 | -3,000 | -1.2% | 2,549 |
| 2015/08/14 | 260,500 | 261,200 | 258,900 | 260,000 | -900 | -0.3% | 1,580 |
| 2015/08/13 | 258,100 | 261,000 | 256,600 | 260,900 | -500 | -0.2% | 2,683 |
| 2015/08/12 | 262,100 | 262,100 | 260,100 | 261,400 | -1,200 | -0.5% | 1,298 |
| 2015/08/11 | 258,600 | 262,600 | 258,600 | 262,600 | +2,500 | +1% | 1,646 |
| 2015/08/10 | 261,700 | 262,300 | 260,100 | 260,100 | -2,100 | -0.8% | 498 |
| 2015/08/07 | 262,200 | 264,400 | 260,600 | 262,200 | -800 | -0.3% | 646 |
| 2015/08/06 | 260,600 | 263,000 | 258,200 | 263,000 | +500 | +0.2% | 1,472 |
| 2015/08/05 | 264,200 | 265,800 | 262,100 | 262,500 | -2,600 | -1% | 1,382 |
| 2015/08/04 | 264,800 | 265,800 | 263,500 | 265,100 | -900 | -0.3% | 848 |
| 2015/08/03 | 262,500 | 266,700 | 261,600 | 266,000 | +4,500 | +1.7% | 799 |
| 2015/07/31 | 260,400 | 261,500 | 258,800 | 261,500 | +2,200 | +0.8% | 563 |
| 2015/07/30 | 258,900 | 260,600 | 258,200 | 259,300 | +400 | +0.2% | 355 |
| 2015/07/29 | 260,000 | 261,300 | 256,200 | 258,900 | -2,300 | -0.9% | 1,491 |
| 2015/07/28 | 256,400 | 261,200 | 255,200 | 261,200 | -200 | -0.1% | 1,672 |
| 2015/07/27 | 266,000 | 266,000 | 259,100 | 261,400 | -100 | ±0% | 631 |
| 2015/07/24 | 265,100 | 268,200 | 261,500 | 261,500 | -600 | -0.2% | 1,414 |
| 2015/07/23 | 261,200 | 265,900 | 261,000 | 262,100 | -3,400 | -1.3% | 1,138 |
| 2015/07/22 | 260,500 | 265,600 | 257,400 | 265,500 | +6,600 | +2.5% | 1,988 |
| 2015/07/21 | 261,000 | 261,000 | 256,900 | 258,900 | -2,100 | -0.8% | 934 |
| 2015/07/17 | 262,400 | 262,400 | 257,000 | 261,000 | +400 | +0.2% | 1,428 |
| 2015/07/16 | 256,000 | 260,600 | 255,300 | 260,600 | +4,200 | +1.6% | 1,213 |
| 2015/07/15 | 250,300 | 256,900 | 250,200 | 256,400 | +6,100 | +2.4% | 2,214 |
| 2015/07/14 | 255,000 | 256,000 | 249,900 | 250,300 | -1,700 | -0.7% | 2,245 |
| 2015/07/13 | 253,000 | 258,500 | 251,100 | 252,000 | +2,100 | +0.8% | 2,205 |
| 2015/07/10 | 254,800 | 255,000 | 249,400 | 249,900 | -7,800 | -3% | 1,949 |
| 2015/07/09 | 260,000 | 262,800 | 255,600 | 257,700 | -7,300 | -2.8% | 2,425 |
| 2015/07/08 | 267,300 | 267,300 | 262,600 | 265,000 | -2,500 | -0.9% | 1,988 |
| 2015/07/07 | 271,700 | 271,700 | 264,200 | 267,500 | -1,900 | -0.7% | 1,977 |
| 2015/07/06 | 270,800 | 272,300 | 265,700 | 269,400 | -4,700 | -1.7% | 1,492 |
| 2015/07/03 | 275,200 | 276,300 | 271,900 | 274,100 | +900 | +0.3% | 1,485 |
| 2015/07/02 | 282,700 | 282,700 | 269,700 | 273,200 | -8,400 | -3% | 1,552 |
| 2015/07/01 | 279,900 | 281,800 | 276,600 | 281,600 | +3,900 | +1.4% | 1,797 |
| 2015/06/30 | 277,600 | 281,500 | 275,600 | 277,700 | -1,300 | -0.5% | 1,563 |
| 2015/06/29 | 274,100 | 279,000 | 274,000 | 279,000 | -800 | -0.3% | 2,087 |
| 2015/06/26 | 280,000 | 283,500 | 278,700 | 279,800 | +2,200 | +0.8% | 2,202 |
| 2015/06/25 | 272,500 | 279,900 | 271,600 | 277,600 | +5,100 | +1.9% | 1,727 |
| 2015/06/24 | 272,100 | 274,700 | 271,500 | 272,500 | -1,700 | -0.6% | 915 |
| 2015/06/23 | 276,300 | 277,400 | 274,000 | 274,200 | -1,900 | -0.7% | 1,181 |
| 2015/06/22 | 273,000 | 280,300 | 272,200 | 276,100 | +3,100 | +1.1% | 2,510 |
| 2015/06/19 | 275,000 | 275,200 | 271,000 | 273,000 | -800 | -0.3% | 1,111 |
| 2015/06/18 | 274,000 | 276,700 | 273,700 | 273,800 | -2,900 | -1% | 1,275 |
| 2015/06/17 | 274,800 | 279,300 | 274,100 | 276,700 | +3,500 | +1.3% | 1,775 |
| 2015/06/16 | 272,800 | 275,500 | 272,500 | 273,200 | -1,000 | -0.4% | 933 |
| 2015/06/15 | 272,600 | 275,000 | 270,500 | 274,200 | +1,200 | +0.4% | 888 |
| 2015/06/12 | 275,000 | 278,400 | 270,700 | 273,000 | -2,700 | -1% | 2,231 |
| 2015/06/11 | 273,700 | 279,700 | 271,400 | 275,700 | +5,200 | +1.9% | 3,136 |
| 2015/06/10 | 269,000 | 272,600 | 266,100 | 270,500 | -300 | -0.1% | 1,684 |
| 2015/06/09 | 262,300 | 271,400 | 262,100 | 270,800 | +6,300 | +2.4% | 3,034 |
2451～
2500
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
