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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 551,000 | 556,000 | 551,000 | 556,000 | +7,000 | +1.3% | 300 |
| 2012/08/15 | 552,000 | 552,000 | 548,000 | 549,000 | -3,000 | -0.5% | 229 |
| 2012/08/14 | 548,000 | 552,000 | 548,000 | 552,000 | +2,000 | +0.4% | 211 |
| 2012/08/13 | 548,000 | 550,000 | 547,000 | 550,000 | ±0 | ±0% | 321 |
| 2012/08/10 | 547,000 | 550,000 | 546,000 | 550,000 | +4,000 | +0.7% | 246 |
| 2012/08/09 | 550,000 | 553,000 | 546,000 | 546,000 | -8,000 | -1.4% | 288 |
| 2012/08/08 | 555,000 | 556,000 | 552,000 | 554,000 | ±0 | ±0% | 213 |
| 2012/08/07 | 550,000 | 554,000 | 549,000 | 554,000 | +4,000 | +0.7% | 164 |
| 2012/08/06 | 550,000 | 551,000 | 548,000 | 550,000 | +3,000 | +0.5% | 203 |
| 2012/08/03 | 544,000 | 547,000 | 541,000 | 547,000 | +1,000 | +0.2% | 237 |
| 2012/08/02 | 546,000 | 547,000 | 542,000 | 546,000 | ±0 | ±0% | 157 |
| 2012/08/01 | 548,000 | 548,000 | 545,000 | 546,000 | -2,000 | -0.4% | 130 |
| 2012/07/31 | 545,000 | 549,000 | 545,000 | 548,000 | +2,000 | +0.4% | 278 |
| 2012/07/30 | 558,000 | 558,000 | 546,000 | 546,000 | -8,000 | -1.4% | 265 |
| 2012/07/27 | 555,000 | 557,000 | 551,000 | 554,000 | +7,000 | +1.3% | 182 |
| 2012/07/26 | 546,000 | 551,000 | 539,000 | 547,000 | +9,000 | +1.7% | 312 |
| 2012/07/25 | 541,000 | 546,000 | 538,000 | 538,000 | -4,000 | -0.7% | 271 |
| 2012/07/24 | 543,000 | 546,000 | 539,000 | 542,000 | ±0 | ±0% | 310 |
| 2012/07/23 | 549,000 | 551,000 | 541,000 | 542,000 | -7,000 | -1.3% | 147 |
| 2012/07/20 | 556,000 | 556,000 | 546,000 | 549,000 | -3,000 | -0.5% | 164 |
| 2012/07/19 | 555,000 | 558,000 | 552,000 | 552,000 | -3,000 | -0.5% | 252 |
| 2012/07/18 | 560,000 | 560,000 | 555,000 | 555,000 | -5,000 | -0.9% | 160 |
| 2012/07/17 | 550,000 | 560,000 | 550,000 | 560,000 | +1,000 | +0.2% | 107 |
| 2012/07/13 | 542,000 | 559,000 | 541,000 | 559,000 | +17,000 | +3.1% | 198 |
| 2012/07/12 | 550,000 | 550,000 | 541,000 | 542,000 | -11,000 | -2% | 162 |
| 2012/07/11 | 545,000 | 553,000 | 543,000 | 553,000 | +4,000 | +0.7% | 168 |
| 2012/07/10 | 548,000 | 556,000 | 545,000 | 549,000 | +1,000 | +0.2% | 197 |
| 2012/07/09 | 553,000 | 558,000 | 548,000 | 548,000 | -6,000 | -1.1% | 107 |
| 2012/07/06 | 555,000 | 558,000 | 549,000 | 554,000 | -6,000 | -1.1% | 314 |
| 2012/07/05 | 555,000 | 561,000 | 553,000 | 560,000 | +5,000 | +0.9% | 135 |
| 2012/07/04 | 560,000 | 560,000 | 553,000 | 555,000 | -4,000 | -0.7% | 230 |
| 2012/07/03 | 562,000 | 566,000 | 552,000 | 559,000 | -3,000 | -0.5% | 260 |
| 2012/07/02 | 569,000 | 569,000 | 561,000 | 562,000 | +5,000 | +0.9% | 173 |
| 2012/06/29 | 556,000 | 565,000 | 553,000 | 557,000 | +11,000 | +2% | 641 |
| 2012/06/28 | 546,000 | 554,000 | 542,000 | 546,000 | +2,000 | +0.4% | 478 |
| 2012/06/27 | 539,000 | 548,000 | 537,000 | 544,000 | +5,000 | +0.9% | 287 |
| 2012/06/26 | 535,000 | 539,000 | 532,000 | 539,000 | +3,000 | +0.6% | 322 |
| 2012/06/25 | 539,000 | 539,000 | 534,000 | 536,000 | -2,000 | -0.4% | 263 |
| 2012/06/22 | 534,000 | 539,000 | 525,000 | 538,000 | +1,000 | +0.2% | 424 |
| 2012/06/21 | 537,000 | 538,000 | 535,000 | 537,000 | ±0 | ±0% | 191 |
| 2012/06/20 | 536,000 | 538,000 | 533,000 | 537,000 | +4,000 | +0.8% | 211 |
| 2012/06/19 | 531,000 | 537,000 | 530,000 | 533,000 | ±0 | ±0% | 142 |
| 2012/06/18 | 530,000 | 534,000 | 529,000 | 533,000 | +8,000 | +1.5% | 268 |
| 2012/06/15 | 521,000 | 527,000 | 517,000 | 525,000 | +6,000 | +1.2% | 296 |
| 2012/06/14 | 521,000 | 521,000 | 517,000 | 519,000 | -1,000 | -0.2% | 237 |
| 2012/06/13 | 520,000 | 522,000 | 518,000 | 520,000 | +3,000 | +0.6% | 174 |
| 2012/06/12 | 514,000 | 517,000 | 514,000 | 517,000 | -3,000 | -0.6% | 214 |
| 2012/06/11 | 515,000 | 520,000 | 515,000 | 520,000 | +7,000 | +1.4% | 242 |
| 2012/06/08 | 510,000 | 513,000 | 508,000 | 513,000 | +2,000 | +0.4% | 555 |
| 2012/06/07 | 513,000 | 516,000 | 511,000 | 511,000 | -3,000 | -0.6% | 583 |
3001～
3050
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
