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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 404,000 | 412,500 | 404,000 | 408,000 | -1,500 | -0.4% | 755 |
| 2014/03/13 | 410,000 | 412,000 | 408,500 | 409,500 | -3,000 | -0.7% | 332 |
| 2014/03/12 | 413,500 | 418,000 | 412,500 | 412,500 | -4,000 | -1% | 612 |
| 2014/03/11 | 415,500 | 417,000 | 415,000 | 416,500 | -2,500 | -0.6% | 343 |
| 2014/03/10 | 415,000 | 419,000 | 413,000 | 419,000 | +2,000 | +0.5% | 579 |
| 2014/03/07 | 415,500 | 418,000 | 414,000 | 417,000 | +2,500 | +0.6% | 297 |
| 2014/03/06 | 416,500 | 419,000 | 414,500 | 414,500 | -2,500 | -0.6% | 342 |
| 2014/03/05 | 420,000 | 421,000 | 416,500 | 417,000 | -500 | -0.1% | 370 |
| 2014/03/04 | 415,500 | 418,500 | 415,000 | 417,500 | -500 | -0.1% | 461 |
| 2014/03/03 | 415,500 | 421,500 | 415,000 | 418,000 | ±0 | ±0% | 564 |
| 2014/02/28 | 416,000 | 418,000 | 413,500 | 418,000 | -1,000 | -0.2% | 539 |
| 2014/02/27 | 415,000 | 419,500 | 413,000 | 419,000 | +5,000 | +1.2% | 382 |
| 2014/02/26 | 412,000 | 415,500 | 412,000 | 414,000 | -9,000 | -2.1% | 626 |
| 2014/02/25 | 421,500 | 423,000 | 421,000 | 423,000 | +2,000 | +0.5% | 725 |
| 2014/02/24 | 423,000 | 423,000 | 420,000 | 421,000 | -2,000 | -0.5% | 880 |
| 2014/02/21 | 421,000 | 423,000 | 420,000 | 423,000 | ±0 | ±0% | 684 |
| 2014/02/20 | 420,000 | 423,000 | 419,500 | 423,000 | ±0 | ±0% | 854 |
| 2014/02/19 | 421,000 | 423,000 | 419,000 | 423,000 | +2,500 | +0.6% | 852 |
| 2014/02/18 | 420,000 | 422,000 | 419,500 | 420,500 | +500 | +0.1% | 578 |
| 2014/02/17 | 418,500 | 420,500 | 417,500 | 420,000 | +4,000 | +1% | 1,037 |
| 2014/02/14 | 420,000 | 420,000 | 413,000 | 416,000 | +500 | +0.1% | 684 |
| 2014/02/13 | 422,000 | 423,000 | 415,000 | 415,500 | -7,500 | -1.8% | 663 |
| 2014/02/12 | 420,000 | 423,000 | 420,000 | 423,000 | +3,000 | +0.7% | 682 |
| 2014/02/10 | 420,000 | 420,500 | 418,000 | 420,000 | +500 | +0.1% | 455 |
| 2014/02/07 | 417,000 | 419,500 | 416,000 | 419,500 | +2,500 | +0.6% | 468 |
| 2014/02/06 | 415,000 | 417,000 | 411,500 | 417,000 | +2,000 | +0.5% | 593 |
| 2014/02/05 | 416,500 | 416,500 | 412,000 | 415,000 | +1,500 | +0.4% | 749 |
| 2014/02/04 | 413,000 | 415,500 | 410,000 | 413,500 | -4,500 | -1.1% | 955 |
| 2014/02/03 | 427,000 | 427,000 | 416,000 | 418,000 | -9,500 | -2.2% | 679 |
| 2014/01/31 | 428,500 | 430,500 | 425,000 | 427,500 | -500 | -0.1% | 512 |
| 2014/01/30 | 430,000 | 430,000 | 424,500 | 428,000 | -2,500 | -0.6% | 586 |
| 2014/01/29 | 422,500 | 430,500 | 420,000 | 430,500 | +10,500 | +2.5% | 1,321 |
| 2014/01/28 | 420,000 | 420,500 | 413,000 | 420,000 | +7,000 | +1.7% | 922 |
| 2014/01/27 | 407,000 | 417,000 | 406,500 | 413,000 | -8,000 | -1.9% | 982 |
| 2014/01/24 | 419,000 | 421,500 | 418,000 | 421,000 | -1,500 | -0.4% | 601 |
| 2014/01/23 | 422,500 | 422,500 | 420,000 | 422,500 | +500 | +0.1% | 531 |
| 2014/01/22 | 422,500 | 422,500 | 419,000 | 422,000 | +4,000 | +1% | 621 |
| 2014/01/21 | 422,000 | 422,500 | 416,500 | 418,000 | -4,000 | -0.9% | 344 |
| 2014/01/20 | 423,500 | 423,500 | 417,000 | 422,000 | -500 | -0.1% | 436 |
| 2014/01/17 | 419,500 | 423,000 | 413,500 | 422,500 | +5,000 | +1.2% | 897 |
| 2014/01/16 | 417,500 | 420,000 | 417,000 | 417,500 | +4,000 | +1% | 510 |
| 2014/01/15 | 420,500 | 420,500 | 412,000 | 413,500 | ±0 | ±0% | 532 |
| 2014/01/14 | 415,000 | 416,000 | 412,000 | 413,500 | -1,500 | -0.4% | 412 |
| 2014/01/10 | 411,000 | 415,000 | 409,000 | 415,000 | +6,000 | +1.5% | 410 |
| 2014/01/09 | 415,500 | 415,500 | 407,000 | 409,000 | -6,000 | -1.4% | 511 |
| 2014/01/08 | 420,000 | 420,000 | 414,000 | 415,000 | -1,000 | -0.2% | 366 |
| 2014/01/07 | 422,500 | 424,000 | 414,000 | 416,000 | -6,500 | -1.5% | 473 |
| 2014/01/06 | 423,000 | 423,000 | 415,000 | 422,500 | +3,000 | +0.7% | 588 |
| 2013/12/30 | 413,000 | 423,000 | 413,000 | 419,500 | +10,000 | +2.4% | 943 |
| 2013/12/27 | 403,000 | 413,000 | 400,000 | 409,500 | +8,000 | +2% | 574 |
2801～
2850
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
