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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 441,000 | 455,000 | 415,000 | 454,000 | +7,000 | +1.6% | 2,806 |
| 2013/03/28 | 461,000 | 461,000 | 443,000 | 447,000 | -13,500 | -2.9% | 1,754 |
| 2013/03/27 | 453,000 | 462,500 | 452,000 | 460,500 | +7,500 | +1.7% | 1,736 |
| 2013/03/26 | 442,500 | 453,000 | 433,000 | 453,000 | +6,500 | +1.5% | 2,282 |
| 2013/03/25 | 431,000 | 447,500 | 431,000 | 446,500 | +16,500 | +3.8% | 2,561 |
| 2013/03/22 | 419,000 | 430,000 | 418,500 | 430,000 | +10,000 | +2.4% | 2,251 |
| 2013/03/21 | 417,000 | 420,000 | 415,500 | 420,000 | +500 | +0.1% | 2,074 |
| 2013/03/19 | 420,000 | 425,000 | 415,500 | 419,500 | -3,500 | -0.8% | 5,222 |
| 2013/03/18 | 429,000 | 433,500 | 420,500 | 423,000 | -9,000 | -2.1% | 3,129 |
| 2013/03/15 | 422,500 | 432,000 | 422,000 | 432,000 | +14,000 | +3.3% | 3,147 |
| 2013/03/14 | 410,500 | 418,000 | 407,000 | 418,000 | +5,500 | +1.3% | 3,096 |
| 2013/03/13 | 405,000 | 414,000 | 404,500 | 412,500 | +10,000 | +2.5% | 1,977 |
| 2013/03/12 | 400,000 | 404,500 | 396,500 | 402,500 | +6,500 | +1.6% | 3,910 |
| 2013/03/11 | 393,000 | 400,000 | 393,000 | 396,000 | +3,000 | +0.8% | 1,533 |
| 2013/03/08 | 398,000 | 400,000 | 390,000 | 393,000 | -7,000 | -1.8% | 1,080 |
| 2013/03/07 | 404,000 | 407,000 | 395,000 | 400,000 | ±0 | ±0% | 796 |
| 2013/03/06 | 395,000 | 404,000 | 395,000 | 400,000 | +10,000 | +2.6% | 1,635 |
| 2013/03/05 | 402,500 | 404,500 | 390,000 | 390,000 | -14,500 | -3.6% | 1,659 |
| 2013/03/04 | 397,500 | 411,500 | 397,500 | 404,500 | +7,500 | +1.9% | 1,136 |
| 2013/03/01 | 385,500 | 398,500 | 385,500 | 397,000 | +7,500 | +1.9% | 1,582 |
| 2013/02/28 | 379,000 | 391,000 | 379,000 | 389,500 | +11,500 | +3% | 2,061 |
| 2013/02/27 | 375,500 | 380,000 | 374,000 | 378,000 | +1,000 | +0.3% | 1,497 |
| 2013/02/26 | 366,000 | 377,500 | 364,000 | 377,000 | -380,000 | -50.2% | 1,182 |
| 2013/02/25 | 756,000 | 759,000 | 752,000 | 757,000 | +6,000 | +0.8% | 633 |
| 2013/02/22 | 743,000 | 757,000 | 743,000 | 751,000 | +3,000 | +0.4% | 533 |
| 2013/02/21 | 743,000 | 748,000 | 741,000 | 748,000 | +6,000 | +0.8% | 487 |
| 2013/02/20 | 755,000 | 755,000 | 741,000 | 742,000 | -10,000 | -1.3% | 841 |
| 2013/02/19 | 749,000 | 757,000 | 743,000 | 752,000 | +4,000 | +0.5% | 389 |
| 2013/02/18 | 758,000 | 758,000 | 747,000 | 748,000 | +4,000 | +0.5% | 295 |
| 2013/02/15 | 744,000 | 744,000 | 731,000 | 744,000 | ±0 | ±0% | 297 |
| 2013/02/14 | 746,000 | 756,000 | 740,000 | 744,000 | -5,000 | -0.7% | 468 |
| 2013/02/13 | 760,000 | 762,000 | 747,000 | 749,000 | -16,000 | -2.1% | 406 |
| 2013/02/12 | 773,000 | 774,000 | 763,000 | 765,000 | -8,000 | -1% | 326 |
| 2013/02/08 | 775,000 | 775,000 | 770,000 | 773,000 | -4,000 | -0.5% | 335 |
| 2013/02/07 | 782,000 | 782,000 | 770,000 | 777,000 | -2,000 | -0.3% | 664 |
| 2013/02/06 | 769,000 | 779,000 | 769,000 | 779,000 | +10,000 | +1.3% | 389 |
| 2013/02/05 | 760,000 | 769,000 | 760,000 | 769,000 | +3,000 | +0.4% | 690 |
| 2013/02/04 | 768,000 | 772,000 | 765,000 | 766,000 | -2,000 | -0.3% | 547 |
| 2013/02/01 | 771,000 | 776,000 | 750,000 | 768,000 | +3,000 | +0.4% | 779 |
| 2013/01/31 | 743,000 | 767,000 | 737,000 | 765,000 | +30,000 | +4.1% | 562 |
| 2013/01/30 | 729,000 | 740,000 | 729,000 | 735,000 | +9,000 | +1.2% | 400 |
| 2013/01/29 | 715,000 | 730,000 | 715,000 | 726,000 | +14,000 | +2% | 724 |
| 2013/01/28 | 710,000 | 717,000 | 706,000 | 712,000 | +2,000 | +0.3% | 464 |
| 2013/01/25 | 706,000 | 710,000 | 701,000 | 710,000 | +4,000 | +0.6% | 648 |
| 2013/01/24 | 700,000 | 706,000 | 699,000 | 706,000 | +2,000 | +0.3% | 401 |
| 2013/01/23 | 704,000 | 706,000 | 701,000 | 704,000 | -1,000 | -0.1% | 416 |
| 2013/01/22 | 708,000 | 708,000 | 698,000 | 705,000 | ±0 | ±0% | 409 |
| 2013/01/21 | 709,000 | 709,000 | 701,000 | 705,000 | -4,000 | -0.6% | 663 |
| 2013/01/18 | 706,000 | 709,000 | 703,000 | 709,000 | +6,000 | +0.9% | 351 |
| 2013/01/17 | 704,000 | 705,000 | 700,000 | 703,000 | ±0 | ±0% | 509 |
2851～
2900
件表示中 / 3586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
