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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 595,000 | 604,000 | 587,000 | 602,000 | +15,000 | +2.6% | 219 |
| 2010/12/29 | 585,000 | 593,000 | 584,000 | 587,000 | +6,000 | +1% | 310 |
| 2010/12/28 | 589,000 | 600,000 | 580,000 | 581,000 | +1,000 | +0.2% | 493 |
| 2010/12/27 | 589,000 | 591,000 | 579,000 | 580,000 | -3,000 | -0.5% | 398 |
| 2010/12/24 | 567,000 | 583,000 | 566,000 | 583,000 | +6,000 | +1% | 421 |
| 2010/12/22 | 559,000 | 581,000 | 557,000 | 577,000 | +26,000 | +4.7% | 599 |
| 2010/12/21 | 539,000 | 557,000 | 535,000 | 551,000 | +11,000 | +2% | 627 |
| 2010/12/20 | 560,000 | 564,000 | 538,000 | 540,000 | -19,000 | -3.4% | 523 |
| 2010/12/17 | 574,000 | 574,000 | 553,000 | 559,000 | -5,000 | -0.9% | 443 |
| 2010/12/16 | 585,000 | 596,000 | 559,000 | 564,000 | -26,000 | -4.4% | 525 |
| 2010/12/15 | 580,000 | 595,000 | 575,000 | 590,000 | +23,000 | +4.1% | 570 |
| 2010/12/14 | 556,000 | 575,000 | 554,000 | 567,000 | +17,000 | +3.1% | 424 |
| 2010/12/13 | 538,000 | 555,000 | 538,000 | 550,000 | +12,000 | +2.2% | 377 |
| 2010/12/10 | 540,000 | 543,000 | 538,000 | 538,000 | +1,000 | +0.2% | 208 |
| 2010/12/09 | 535,000 | 543,000 | 535,000 | 537,000 | +5,000 | +0.9% | 298 |
| 2010/12/08 | 535,000 | 537,000 | 530,000 | 532,000 | ±0 | ±0% | 226 |
| 2010/12/07 | 535,000 | 540,000 | 531,000 | 532,000 | -8,000 | -1.5% | 150 |
| 2010/12/06 | 535,000 | 540,000 | 526,000 | 540,000 | +8,000 | +1.5% | 249 |
| 2010/12/03 | 542,000 | 542,000 | 529,000 | 532,000 | -4,000 | -0.7% | 140 |
| 2010/12/02 | 540,000 | 547,000 | 530,000 | 536,000 | ±0 | ±0% | 276 |
| 2010/12/01 | 536,000 | 549,000 | 534,000 | 536,000 | ±0 | ±0% | 840 |
| 2010/11/30 | 528,000 | 540,000 | 519,000 | 536,000 | +6,000 | +1.1% | 930 |
| 2010/11/29 | 529,000 | 545,000 | 529,000 | 530,000 | +6,000 | +1.1% | 468 |
| 2010/11/26 | 516,000 | 528,000 | 516,000 | 524,000 | +5,000 | +1% | 352 |
| 2010/11/25 | 510,000 | 522,000 | 509,000 | 519,000 | +9,000 | +1.8% | 379 |
| 2010/11/24 | 501,000 | 514,000 | 500,000 | 510,000 | +9,000 | +1.8% | 285 |
| 2010/11/22 | 509,000 | 509,000 | 497,500 | 501,000 | +1,000 | +0.2% | 193 |
| 2010/11/19 | 505,000 | 515,000 | 500,000 | 500,000 | -7,000 | -1.4% | 176 |
| 2010/11/18 | 506,000 | 510,000 | 506,000 | 507,000 | +3,000 | +0.6% | 217 |
| 2010/11/17 | 494,000 | 509,000 | 493,500 | 504,000 | +11,000 | +2.2% | 508 |
| 2010/11/16 | 481,500 | 493,000 | 479,000 | 493,000 | +11,500 | +2.4% | 257 |
| 2010/11/15 | 471,000 | 482,000 | 468,500 | 481,500 | +11,500 | +2.4% | 143 |
| 2010/11/12 | 463,000 | 477,000 | 463,000 | 470,000 | +4,000 | +0.9% | 212 |
| 2010/11/11 | 471,500 | 471,500 | 465,000 | 466,000 | -3,000 | -0.6% | 222 |
| 2010/11/10 | 468,000 | 470,000 | 465,000 | 469,000 | -500 | -0.1% | 258 |
| 2010/11/09 | 470,000 | 474,500 | 469,000 | 469,500 | -2,500 | -0.5% | 379 |
| 2010/11/08 | 474,500 | 475,500 | 471,000 | 472,000 | -2,000 | -0.4% | 192 |
| 2010/11/05 | 476,500 | 476,500 | 472,500 | 474,000 | +3,000 | +0.6% | 182 |
| 2010/11/04 | 473,500 | 485,000 | 469,500 | 471,000 | -2,500 | -0.5% | 317 |
| 2010/11/02 | 487,500 | 487,500 | 471,500 | 473,500 | -16,500 | -3.4% | 236 |
| 2010/11/01 | 491,500 | 492,000 | 486,500 | 490,000 | +1,000 | +0.2% | 405 |
| 2010/10/29 | 473,000 | 489,000 | 472,500 | 489,000 | +19,000 | +4% | 234 |
| 2010/10/28 | 485,000 | 487,000 | 465,000 | 470,000 | -15,000 | -3.1% | 287 |
| 2010/10/27 | 480,000 | 491,500 | 479,000 | 485,000 | +15,000 | +3.2% | 333 |
| 2010/10/26 | 470,000 | 475,000 | 470,000 | 470,000 | +1,500 | +0.3% | 58 |
| 2010/10/25 | 475,000 | 475,500 | 465,000 | 468,500 | -6,500 | -1.4% | 200 |
| 2010/10/22 | 478,000 | 483,500 | 475,000 | 475,000 | +1,000 | +0.2% | 167 |
| 2010/10/21 | 475,000 | 481,000 | 473,000 | 474,000 | +2,000 | +0.4% | 240 |
| 2010/10/20 | 467,000 | 472,500 | 466,500 | 472,000 | +5,000 | +1.1% | 278 |
| 2010/10/19 | 463,000 | 467,500 | 463,000 | 467,000 | +4,500 | +1% | 40 |
3401～
3450
件表示中 / 3585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
