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 |
|---|---|---|---|---|---|---|---|
| 2012/11/26 | 632,000 | 632,000 | 622,000 | 624,000 | -8,000 | -1.3% | 242 |
| 2012/11/22 | 630,000 | 632,000 | 625,000 | 632,000 | +2,000 | +0.3% | 148 |
| 2012/11/21 | 625,000 | 632,000 | 623,000 | 630,000 | +5,000 | +0.8% | 264 |
| 2012/11/20 | 621,000 | 625,000 | 620,000 | 625,000 | +7,000 | +1.1% | 199 |
| 2012/11/19 | 625,000 | 628,000 | 616,000 | 618,000 | -7,000 | -1.1% | 242 |
| 2012/11/16 | 625,000 | 631,000 | 616,000 | 625,000 | ±0 | ±0% | 260 |
| 2012/11/15 | 613,000 | 630,000 | 610,000 | 625,000 | +11,000 | +1.8% | 286 |
| 2012/11/14 | 608,000 | 614,000 | 607,000 | 614,000 | +9,000 | +1.5% | 164 |
| 2012/11/13 | 601,000 | 608,000 | 601,000 | 605,000 | +5,000 | +0.8% | 361 |
| 2012/11/12 | 610,000 | 610,000 | 600,000 | 600,000 | -9,000 | -1.5% | 324 |
| 2012/11/09 | 612,000 | 613,000 | 603,000 | 609,000 | -6,000 | -1% | 384 |
| 2012/11/08 | 617,000 | 623,000 | 612,000 | 615,000 | -7,000 | -1.1% | 253 |
| 2012/11/07 | 622,000 | 622,000 | 618,000 | 622,000 | +5,000 | +0.8% | 128 |
| 2012/11/06 | 627,000 | 627,000 | 617,000 | 617,000 | -8,000 | -1.3% | 410 |
| 2012/11/05 | 625,000 | 630,000 | 622,000 | 625,000 | ±0 | ±0% | 312 |
| 2012/11/02 | 628,000 | 628,000 | 623,000 | 625,000 | -4,000 | -0.6% | 334 |
| 2012/11/01 | 631,000 | 631,000 | 624,000 | 629,000 | ±0 | ±0% | 407 |
| 2012/10/31 | 615,000 | 632,000 | 607,000 | 629,000 | +15,000 | +2.4% | 611 |
| 2012/10/30 | 631,000 | 631,000 | 608,000 | 614,000 | -14,000 | -2.2% | 581 |
| 2012/10/29 | 630,000 | 636,000 | 625,000 | 628,000 | -2,000 | -0.3% | 443 |
| 2012/10/26 | 619,000 | 630,000 | 618,000 | 630,000 | +3,000 | +0.5% | 499 |
| 2012/10/25 | 614,000 | 627,000 | 612,000 | 627,000 | +8,000 | +1.3% | 441 |
| 2012/10/24 | 617,000 | 623,000 | 617,000 | 619,000 | +2,000 | +0.3% | 347 |
| 2012/10/23 | 618,000 | 618,000 | 612,000 | 617,000 | +5,000 | +0.8% | 390 |
| 2012/10/22 | 606,000 | 612,000 | 605,000 | 612,000 | +5,000 | +0.8% | 322 |
| 2012/10/19 | 600,000 | 611,000 | 600,000 | 607,000 | +3,000 | +0.5% | 252 |
| 2012/10/18 | 609,000 | 611,000 | 599,000 | 604,000 | -3,000 | -0.5% | 661 |
| 2012/10/17 | 602,000 | 607,000 | 600,000 | 607,000 | +5,000 | +0.8% | 338 |
| 2012/10/16 | 600,000 | 602,000 | 599,000 | 602,000 | +3,000 | +0.5% | 409 |
| 2012/10/15 | 598,000 | 600,000 | 595,000 | 599,000 | +6,000 | +1% | 352 |
| 2012/10/12 | 594,000 | 596,000 | 588,000 | 593,000 | +13,000 | +2.2% | 477 |
| 2012/10/11 | 573,000 | 581,000 | 573,000 | 580,000 | +2,000 | +0.3% | 254 |
| 2012/10/10 | 574,000 | 580,000 | 574,000 | 578,000 | +2,000 | +0.3% | 242 |
| 2012/10/09 | 574,000 | 580,000 | 574,000 | 576,000 | -3,000 | -0.5% | 170 |
| 2012/10/05 | 573,000 | 580,000 | 573,000 | 579,000 | ±0 | ±0% | 294 |
| 2012/10/04 | 574,000 | 582,000 | 573,000 | 579,000 | +3,000 | +0.5% | 356 |
| 2012/10/03 | 575,000 | 583,000 | 573,000 | 576,000 | -7,000 | -1.2% | 595 |
| 2012/10/02 | 589,000 | 592,000 | 579,000 | 583,000 | -6,000 | -1% | 481 |
| 2012/10/01 | 581,000 | 589,000 | 574,000 | 589,000 | -2,000 | -0.3% | 956 |
| 2012/09/28 | 595,000 | 595,000 | 587,000 | 591,000 | -3,000 | -0.5% | 510 |
| 2012/09/27 | 576,000 | 595,000 | 576,000 | 594,000 | +9,000 | +1.5% | 285 |
| 2012/09/26 | 578,000 | 593,000 | 573,000 | 585,000 | +5,000 | +0.9% | 337 |
| 2012/09/25 | 558,000 | 580,000 | 558,000 | 580,000 | +13,000 | +2.3% | 389 |
| 2012/09/24 | 559,000 | 567,000 | 559,000 | 567,000 | +8,000 | +1.4% | 251 |
| 2012/09/21 | 559,000 | 560,000 | 556,000 | 559,000 | ±0 | ±0% | 142 |
| 2012/09/20 | 552,000 | 560,000 | 550,000 | 559,000 | +9,000 | +1.6% | 530 |
| 2012/09/19 | 550,000 | 552,000 | 548,000 | 550,000 | +1,000 | +0.2% | 448 |
| 2012/09/18 | 549,000 | 550,000 | 546,000 | 549,000 | ±0 | ±0% | 336 |
| 2012/09/14 | 551,000 | 553,000 | 548,000 | 549,000 | +3,000 | +0.5% | 454 |
| 2012/09/13 | 545,000 | 549,000 | 544,000 | 546,000 | +2,000 | +0.4% | 186 |
3051～
3100
件表示中 / 3705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
