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 |
|---|---|---|---|---|---|---|---|
| 2015/04/08 | 262,500 | 264,400 | 262,200 | 262,300 | -800 | -0.3% | 837 |
| 2015/04/07 | 262,800 | 263,900 | 260,000 | 263,100 | +900 | +0.3% | 1,153 |
| 2015/04/06 | 260,500 | 263,500 | 259,400 | 262,200 | +1,200 | +0.5% | 1,403 |
| 2015/04/03 | 260,000 | 262,700 | 259,000 | 261,000 | +1,000 | +0.4% | 1,375 |
| 2015/04/02 | 259,400 | 263,000 | 258,600 | 260,000 | -900 | -0.3% | 2,241 |
| 2015/04/01 | 261,300 | 265,400 | 257,500 | 260,900 | -1,500 | -0.6% | 2,702 |
| 2015/03/31 | 264,800 | 265,600 | 262,200 | 262,400 | +1,300 | +0.5% | 1,853 |
| 2015/03/30 | 264,900 | 266,700 | 260,500 | 261,100 | -1,900 | -0.7% | 1,475 |
| 2015/03/27 | 263,200 | 265,800 | 261,000 | 263,000 | +1,300 | +0.5% | 1,577 |
| 2015/03/26 | 261,300 | 263,500 | 261,000 | 261,700 | +300 | +0.1% | 1,786 |
| 2015/03/25 | 254,700 | 263,400 | 254,600 | 261,400 | +6,700 | +2.6% | 3,609 |
| 2015/03/24 | 251,800 | 254,700 | 251,300 | 254,700 | +3,200 | +1.3% | 3,626 |
| 2015/03/23 | 248,000 | 251,600 | 247,900 | 251,500 | +3,800 | +1.5% | 1,422 |
| 2015/03/20 | 246,700 | 252,100 | 246,100 | 247,700 | ±0 | ±0% | 2,913 |
| 2015/03/19 | 262,100 | 262,100 | 247,700 | 247,700 | +5,600 | +2.3% | 6,083 |
| 2015/03/18 | 242,800 | 243,800 | 241,500 | 242,100 | -3,200 | -1.3% | 5,898 |
| 2015/03/17 | 248,100 | 249,900 | 244,000 | 245,300 | -5,300 | -2.1% | 4,204 |
| 2015/03/16 | 250,000 | 252,200 | 249,400 | 250,600 | -2,200 | -0.9% | 2,386 |
| 2015/03/13 | 252,000 | 254,100 | 250,800 | 252,800 | -1,100 | -0.4% | 2,454 |
| 2015/03/12 | 252,500 | 257,500 | 252,300 | 253,900 | -1,700 | -0.7% | 1,405 |
| 2015/03/11 | 253,500 | 258,000 | 253,500 | 255,600 | -2,900 | -1.1% | 1,814 |
| 2015/03/10 | 255,800 | 258,500 | 255,000 | 258,500 | -7,300 | -2.7% | 3,601 |
| 2015/03/09 | 265,000 | 265,900 | 263,000 | 265,800 | -500 | -0.2% | 1,151 |
| 2015/03/06 | 270,000 | 270,000 | 265,700 | 266,300 | -2,200 | -0.8% | 902 |
| 2015/03/05 | 265,000 | 270,200 | 263,000 | 268,500 | +400 | +0.1% | 2,198 |
| 2015/03/04 | 268,100 | 270,000 | 264,000 | 268,100 | -1,700 | -0.6% | 1,412 |
| 2015/03/03 | 273,500 | 273,800 | 268,700 | 269,800 | -100 | ±0% | 1,033 |
| 2015/03/02 | 274,000 | 275,000 | 268,400 | 269,900 | +400 | +0.1% | 1,232 |
| 2015/02/27 | 273,800 | 275,700 | 267,500 | 269,500 | -2,300 | -0.8% | 2,388 |
| 2015/02/26 | 270,700 | 273,700 | 267,200 | 271,800 | +600 | +0.2% | 2,030 |
| 2015/02/25 | 268,200 | 274,900 | 268,200 | 271,200 | -280,800 | -50.9% | 1,934 |
| 2015/02/24 | 552,000 | 553,000 | 546,000 | 552,000 | +2,000 | +0.4% | 854 |
| 2015/02/23 | 543,000 | 551,000 | 543,000 | 550,000 | +8,000 | +1.5% | 425 |
| 2015/02/20 | 548,000 | 548,000 | 538,000 | 542,000 | -2,000 | -0.4% | 939 |
| 2015/02/19 | 555,000 | 557,000 | 542,000 | 544,000 | -9,000 | -1.6% | 941 |
| 2015/02/18 | 557,000 | 557,000 | 549,000 | 553,000 | ±0 | ±0% | 944 |
| 2015/02/17 | 550,000 | 555,000 | 543,000 | 553,000 | +2,000 | +0.4% | 863 |
| 2015/02/16 | 549,000 | 554,000 | 546,000 | 551,000 | +1,000 | +0.2% | 638 |
| 2015/02/13 | 547,000 | 554,000 | 545,000 | 550,000 | -1,000 | -0.2% | 504 |
| 2015/02/12 | 542,000 | 551,000 | 537,000 | 551,000 | +9,000 | +1.7% | 1,130 |
| 2015/02/10 | 538,000 | 545,000 | 531,000 | 542,000 | -4,000 | -0.7% | 832 |
| 2015/02/09 | 553,000 | 554,000 | 538,000 | 546,000 | -10,000 | -1.8% | 1,162 |
| 2015/02/06 | 560,000 | 561,000 | 554,000 | 556,000 | +4,000 | +0.7% | 647 |
| 2015/02/05 | 541,000 | 558,000 | 536,000 | 552,000 | +9,000 | +1.7% | 730 |
| 2015/02/04 | 547,000 | 549,000 | 538,000 | 543,000 | +6,000 | +1.1% | 1,097 |
| 2015/02/03 | 541,000 | 545,000 | 527,000 | 537,000 | -18,000 | -3.2% | 2,085 |
| 2015/02/02 | 562,000 | 562,000 | 542,000 | 555,000 | +2,000 | +0.4% | 722 |
| 2015/01/30 | 561,000 | 562,000 | 543,000 | 553,000 | ±0 | ±0% | 854 |
| 2015/01/29 | 564,000 | 570,000 | 549,000 | 553,000 | -11,000 | -2% | 1,265 |
| 2015/01/28 | 571,000 | 577,000 | 556,000 | 564,000 | -5,000 | -0.9% | 1,222 |
2451～
2500
件表示中 / 3683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
