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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 448,000 | 449,500 | 445,000 | 449,500 | +5,000 | +1.1% | 546 |
| 2014/05/28 | 441,500 | 447,500 | 441,500 | 444,500 | +3,000 | +0.7% | 974 |
| 2014/05/27 | 433,500 | 443,500 | 433,500 | 441,500 | +8,000 | +1.8% | 740 |
| 2014/05/26 | 432,500 | 434,500 | 431,500 | 433,500 | +500 | +0.1% | 448 |
| 2014/05/23 | 431,000 | 433,000 | 430,000 | 433,000 | +2,000 | +0.5% | 537 |
| 2014/05/22 | 429,500 | 431,000 | 428,000 | 431,000 | +3,000 | +0.7% | 614 |
| 2014/05/21 | 427,000 | 429,500 | 427,000 | 428,000 | -1,000 | -0.2% | 392 |
| 2014/05/20 | 429,500 | 429,500 | 427,500 | 429,000 | +500 | +0.1% | 658 |
| 2014/05/19 | 425,500 | 429,000 | 425,500 | 428,500 | -500 | -0.1% | 618 |
| 2014/05/16 | 427,000 | 429,000 | 422,000 | 429,000 | +2,000 | +0.5% | 527 |
| 2014/05/15 | 425,000 | 427,000 | 418,000 | 427,000 | +2,000 | +0.5% | 288 |
| 2014/05/14 | 420,500 | 427,000 | 420,500 | 425,000 | +500 | +0.1% | 521 |
| 2014/05/13 | 418,500 | 426,000 | 418,500 | 424,500 | +3,500 | +0.8% | 588 |
| 2014/05/12 | 424,500 | 425,000 | 416,000 | 421,000 | -3,000 | -0.7% | 499 |
| 2014/05/09 | 418,000 | 424,000 | 416,500 | 424,000 | +6,000 | +1.4% | 631 |
| 2014/05/08 | 423,000 | 426,000 | 415,000 | 418,000 | -5,000 | -1.2% | 699 |
| 2014/05/07 | 425,500 | 428,000 | 423,000 | 423,000 | -2,500 | -0.6% | 658 |
| 2014/05/02 | 426,500 | 427,000 | 424,000 | 425,500 | -500 | -0.1% | 789 |
| 2014/05/01 | 421,000 | 426,500 | 421,000 | 426,000 | +2,500 | +0.6% | 476 |
| 2014/04/30 | 424,000 | 425,000 | 422,500 | 423,500 | -500 | -0.1% | 559 |
| 2014/04/28 | 424,000 | 424,000 | 418,000 | 424,000 | +1,000 | +0.2% | 614 |
| 2014/04/25 | 421,500 | 423,000 | 421,000 | 423,000 | +1,000 | +0.2% | 581 |
| 2014/04/24 | 417,000 | 422,000 | 415,500 | 422,000 | +2,500 | +0.6% | 556 |
| 2014/04/23 | 420,500 | 421,500 | 415,000 | 419,500 | -3,500 | -0.8% | 493 |
| 2014/04/22 | 421,500 | 423,000 | 418,500 | 423,000 | +5,000 | +1.2% | 531 |
| 2014/04/21 | 415,000 | 421,500 | 415,000 | 418,000 | +1,500 | +0.4% | 371 |
| 2014/04/18 | 418,000 | 421,000 | 415,000 | 416,500 | +2,500 | +0.6% | 473 |
| 2014/04/17 | 413,000 | 417,000 | 411,500 | 414,000 | +3,000 | +0.7% | 425 |
| 2014/04/16 | 407,000 | 413,500 | 406,500 | 411,000 | +7,000 | +1.7% | 494 |
| 2014/04/15 | 407,500 | 407,500 | 403,000 | 404,000 | +1,000 | +0.2% | 596 |
| 2014/04/14 | 404,000 | 406,000 | 399,000 | 403,000 | +1,000 | +0.2% | 803 |
| 2014/04/11 | 400,500 | 405,000 | 400,500 | 402,000 | ±0 | ±0% | 684 |
| 2014/04/10 | 404,500 | 407,000 | 401,000 | 402,000 | +2,500 | +0.6% | 662 |
| 2014/04/09 | 408,000 | 410,000 | 397,500 | 399,500 | -9,000 | -2.2% | 969 |
| 2014/04/08 | 412,000 | 412,000 | 403,000 | 408,500 | -4,500 | -1.1% | 631 |
| 2014/04/07 | 415,000 | 419,500 | 411,500 | 413,000 | +1,500 | +0.4% | 660 |
| 2014/04/04 | 412,000 | 415,500 | 411,500 | 411,500 | -6,000 | -1.4% | 428 |
| 2014/04/03 | 419,000 | 419,000 | 416,000 | 417,500 | -1,500 | -0.4% | 438 |
| 2014/04/02 | 417,000 | 419,000 | 415,000 | 419,000 | +2,000 | +0.5% | 963 |
| 2014/04/01 | 414,000 | 418,500 | 414,000 | 417,000 | +2,000 | +0.5% | 1,128 |
| 2014/03/31 | 413,000 | 418,500 | 412,500 | 415,000 | -4,500 | -1.1% | 794 |
| 2014/03/28 | 418,500 | 419,500 | 411,500 | 419,500 | +1,000 | +0.2% | 650 |
| 2014/03/27 | 414,000 | 419,000 | 412,500 | 418,500 | +9,000 | +2.2% | 664 |
| 2014/03/26 | 417,000 | 418,500 | 409,500 | 409,500 | -3,500 | -0.8% | 775 |
| 2014/03/25 | 410,000 | 419,000 | 409,000 | 413,000 | +4,500 | +1.1% | 652 |
| 2014/03/24 | 408,500 | 410,000 | 405,000 | 408,500 | +6,000 | +1.5% | 483 |
| 2014/03/20 | 405,500 | 407,500 | 401,000 | 402,500 | -3,000 | -0.7% | 573 |
| 2014/03/19 | 410,000 | 411,000 | 405,000 | 405,500 | -7,500 | -1.8% | 440 |
| 2014/03/18 | 412,000 | 413,000 | 409,000 | 413,000 | +6,500 | +1.6% | 345 |
| 2014/03/17 | 409,500 | 409,500 | 402,000 | 406,500 | -1,500 | -0.4% | 368 |
2751～
2800
件表示中 / 3771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
