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 |
|---|---|---|---|---|---|---|---|
| 2014/08/19 | 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 |
| 2014/07/07 | 481,500 | 495,000 | 478,500 | 495,000 | +13,500 | +2.8% | 945 |
| 2014/07/04 | 466,500 | 482,000 | 466,500 | 481,500 | +12,000 | +2.6% | 982 |
| 2014/07/03 | 470,500 | 476,000 | 465,500 | 469,500 | +3,500 | +0.8% | 539 |
| 2014/07/02 | 470,000 | 474,000 | 465,500 | 466,000 | -3,500 | -0.7% | 357 |
| 2014/07/01 | 479,500 | 479,500 | 469,000 | 469,500 | -5,500 | -1.2% | 596 |
| 2014/06/30 | 475,000 | 477,000 | 471,500 | 475,000 | -500 | -0.1% | 241 |
| 2014/06/27 | 474,500 | 479,500 | 467,500 | 475,500 | +8,000 | +1.7% | 616 |
| 2014/06/26 | 471,000 | 471,500 | 466,000 | 467,500 | -3,000 | -0.6% | 432 |
| 2014/06/25 | 471,000 | 471,000 | 467,000 | 470,500 | +3,500 | +0.7% | 336 |
| 2014/06/24 | 466,500 | 471,000 | 465,000 | 467,000 | +500 | +0.1% | 320 |
| 2014/06/23 | 483,500 | 483,500 | 464,000 | 466,500 | -17,500 | -3.6% | 926 |
| 2014/06/20 | 466,500 | 484,000 | 464,500 | 484,000 | +18,500 | +4% | 884 |
| 2014/06/19 | 464,500 | 467,000 | 461,000 | 465,500 | +1,000 | +0.2% | 552 |
| 2014/06/18 | 455,000 | 465,000 | 454,500 | 464,500 | +11,500 | +2.5% | 643 |
| 2014/06/17 | 452,500 | 455,000 | 452,000 | 453,000 | +500 | +0.1% | 362 |
| 2014/06/16 | 450,500 | 457,000 | 450,500 | 452,500 | -3,500 | -0.8% | 240 |
| 2014/06/13 | 449,000 | 457,000 | 447,500 | 456,000 | +6,500 | +1.4% | 799 |
| 2014/06/12 | 441,500 | 449,500 | 440,500 | 449,500 | +4,500 | +1% | 549 |
| 2014/06/11 | 436,500 | 446,500 | 434,500 | 445,000 | +10,500 | +2.4% | 791 |
| 2014/06/10 | 436,000 | 438,500 | 431,000 | 434,500 | -1,500 | -0.3% | 1,006 |
2601～
2650
件表示中 / 3678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
