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 |
|---|---|---|---|---|---|---|---|
| 2012/01/30 | 485,000 | 486,000 | 483,500 | 485,500 | ±0 | ±0% | 245 |
| 2012/01/27 | 483,500 | 486,000 | 483,000 | 485,500 | +2,000 | +0.4% | 274 |
| 2012/01/26 | 484,500 | 485,500 | 482,500 | 483,500 | +2,500 | +0.5% | 182 |
| 2012/01/25 | 484,000 | 484,000 | 481,000 | 481,000 | ±0 | ±0% | 163 |
| 2012/01/24 | 485,000 | 487,000 | 479,000 | 481,000 | -2,500 | -0.5% | 201 |
| 2012/01/23 | 480,000 | 487,000 | 478,500 | 483,500 | +5,500 | +1.2% | 354 |
| 2012/01/20 | 475,500 | 484,000 | 475,000 | 478,000 | +2,000 | +0.4% | 363 |
| 2012/01/19 | 475,000 | 478,500 | 474,000 | 476,000 | +1,000 | +0.2% | 170 |
| 2012/01/18 | 475,000 | 477,500 | 473,500 | 475,000 | ±0 | ±0% | 163 |
| 2012/01/17 | 472,000 | 478,000 | 472,000 | 475,000 | ±0 | ±0% | 232 |
| 2012/01/16 | 478,500 | 479,500 | 471,000 | 475,000 | -7,000 | -1.5% | 360 |
| 2012/01/13 | 482,000 | 488,000 | 481,500 | 482,000 | -4,000 | -0.8% | 291 |
| 2012/01/12 | 485,000 | 486,500 | 482,500 | 486,000 | ±0 | ±0% | 276 |
| 2012/01/11 | 488,000 | 488,500 | 484,500 | 486,000 | -1,000 | -0.2% | 243 |
| 2012/01/10 | 485,000 | 487,500 | 483,000 | 487,000 | +3,500 | +0.7% | 213 |
| 2012/01/06 | 483,500 | 484,500 | 481,500 | 483,500 | +1,000 | +0.2% | 170 |
| 2012/01/05 | 483,000 | 485,000 | 481,000 | 482,500 | +500 | +0.1% | 194 |
| 2012/01/04 | 480,500 | 482,500 | 478,500 | 482,000 | +4,000 | +0.8% | 351 |
| 2011/12/30 | 477,000 | 482,000 | 476,000 | 478,000 | +1,000 | +0.2% | 284 |
| 2011/12/29 | 476,500 | 478,000 | 475,500 | 477,000 | -2,000 | -0.4% | 245 |
| 2011/12/28 | 475,000 | 481,500 | 475,000 | 479,000 | +500 | +0.1% | 270 |
| 2011/12/27 | 480,500 | 481,000 | 476,000 | 478,500 | -2,000 | -0.4% | 276 |
| 2011/12/26 | 480,000 | 483,000 | 479,500 | 480,500 | ±0 | ±0% | 192 |
| 2011/12/22 | 482,000 | 483,500 | 477,000 | 480,500 | +500 | +0.1% | 316 |
| 2011/12/21 | 482,000 | 482,000 | 477,000 | 480,000 | -2,000 | -0.4% | 311 |
| 2011/12/20 | 483,000 | 483,000 | 479,500 | 482,000 | ±0 | ±0% | 192 |
| 2011/12/19 | 484,000 | 484,000 | 477,000 | 482,000 | +1,500 | +0.3% | 379 |
| 2011/12/16 | 481,500 | 482,000 | 477,000 | 480,500 | -500 | -0.1% | 267 |
| 2011/12/15 | 475,500 | 481,000 | 471,500 | 481,000 | +1,500 | +0.3% | 262 |
| 2011/12/14 | 480,000 | 481,500 | 477,000 | 479,500 | -500 | -0.1% | 336 |
| 2011/12/13 | 474,500 | 486,000 | 474,500 | 480,000 | +8,500 | +1.8% | 742 |
| 2011/12/12 | 473,000 | 474,500 | 471,000 | 471,500 | -1,500 | -0.3% | 140 |
| 2011/12/09 | 475,000 | 475,000 | 470,000 | 473,000 | -5,000 | -1% | 267 |
| 2011/12/08 | 480,500 | 480,500 | 475,500 | 478,000 | -4,500 | -0.9% | 246 |
| 2011/12/07 | 477,000 | 482,500 | 470,000 | 482,500 | +4,500 | +0.9% | 634 |
| 2011/12/06 | 479,500 | 480,000 | 474,500 | 478,000 | -3,000 | -0.6% | 445 |
| 2011/12/05 | 467,000 | 482,000 | 466,500 | 481,000 | +14,500 | +3.1% | 492 |
| 2011/12/02 | 464,000 | 467,000 | 463,000 | 466,500 | +3,000 | +0.6% | 584 |
| 2011/12/01 | 462,000 | 469,500 | 461,000 | 463,500 | -2,500 | -0.5% | 651 |
| 2011/11/30 | 450,500 | 466,000 | 450,000 | 466,000 | +13,000 | +2.9% | 874 |
| 2011/11/29 | 442,500 | 454,500 | 442,500 | 453,000 | +11,500 | +2.6% | 735 |
| 2011/11/28 | 444,500 | 445,000 | 439,500 | 441,500 | +1,000 | +0.2% | 211 |
| 2011/11/25 | 444,000 | 445,000 | 439,500 | 440,500 | -6,000 | -1.3% | 343 |
| 2011/11/24 | 445,000 | 447,500 | 443,500 | 446,500 | -500 | -0.1% | 213 |
| 2011/11/22 | 439,500 | 447,500 | 437,500 | 447,000 | +6,500 | +1.5% | 343 |
| 2011/11/21 | 442,000 | 442,000 | 439,000 | 440,500 | -1,500 | -0.3% | 299 |
| 2011/11/18 | 439,000 | 442,000 | 436,500 | 442,000 | +3,000 | +0.7% | 225 |
| 2011/11/17 | 440,000 | 443,500 | 438,000 | 439,000 | -500 | -0.1% | 296 |
| 2011/11/16 | 436,000 | 443,000 | 436,000 | 439,500 | -3,500 | -0.8% | 666 |
| 2011/11/15 | 444,500 | 448,000 | 443,000 | 443,000 | -4,500 | -1% | 305 |
3101～
3150
件表示中 / 3548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
