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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 259,300 | 260,300 | 257,400 | 259,700 | +1,900 | +0.7% | 6,086 |
| 2024/01/11 | 259,000 | 259,100 | 256,400 | 257,800 | +600 | +0.2% | 6,031 |
| 2024/01/10 | 257,700 | 258,900 | 256,200 | 257,200 | +400 | +0.2% | 6,262 |
| 2024/01/09 | 257,200 | 258,400 | 256,200 | 256,800 | +2,200 | +0.9% | 7,711 |
| 2024/01/05 | 253,200 | 257,000 | 252,900 | 254,600 | +2,900 | +1.2% | 8,709 |
| 2024/01/04 | 254,000 | 254,000 | 251,100 | 251,700 | ±0 | ±0% | 7,545 |
| 2023/12/29 | 251,700 | 252,300 | 251,100 | 251,700 | +400 | +0.2% | 6,147 |
| 2023/12/28 | 251,000 | 251,700 | 248,200 | 251,300 | +1,700 | +0.7% | 8,000 |
| 2023/12/27 | 248,500 | 249,700 | 247,700 | 249,600 | +3,500 | +1.4% | 7,540 |
| 2023/12/26 | 247,200 | 247,600 | 245,700 | 246,100 | -200 | -0.1% | 5,987 |
| 2023/12/25 | 250,700 | 250,700 | 246,300 | 246,300 | -4,100 | -1.6% | 6,273 |
| 2023/12/22 | 248,200 | 250,500 | 248,000 | 250,400 | +1,800 | +0.7% | 7,502 |
| 2023/12/21 | 252,500 | 253,700 | 248,600 | 248,600 | -4,100 | -1.6% | 10,373 |
| 2023/12/20 | 255,700 | 255,700 | 252,600 | 252,700 | -1,900 | -0.7% | 13,982 |
| 2023/12/19 | 257,500 | 257,600 | 253,600 | 254,600 | -1,600 | -0.6% | 8,423 |
| 2023/12/18 | 261,700 | 261,700 | 255,700 | 256,200 | -5,700 | -2.2% | 7,253 |
| 2023/12/15 | 261,000 | 262,700 | 260,000 | 261,900 | +1,800 | +0.7% | 11,277 |
| 2023/12/14 | 261,400 | 261,600 | 258,800 | 260,100 | +400 | +0.2% | 5,622 |
| 2023/12/13 | 261,900 | 262,900 | 258,600 | 259,700 | -3,100 | -1.2% | 8,100 |
| 2023/12/12 | 269,000 | 269,000 | 261,800 | 262,800 | -3,800 | -1.4% | 6,527 |
| 2023/12/11 | 266,600 | 267,700 | 266,200 | 266,600 | -400 | -0.1% | 3,244 |
| 2023/12/08 | 265,600 | 267,000 | 264,000 | 267,000 | +100 | ±0% | 7,130 |
| 2023/12/07 | 266,900 | 267,600 | 265,400 | 266,900 | -2,700 | -1% | 4,964 |
| 2023/12/06 | 266,000 | 269,600 | 266,000 | 269,600 | +3,800 | +1.4% | 4,917 |
| 2023/12/05 | 266,400 | 266,800 | 264,200 | 265,800 | +1,100 | +0.4% | 5,185 |
| 2023/12/04 | 267,800 | 267,900 | 264,200 | 264,700 | +1,300 | +0.5% | 6,263 |
| 2023/12/01 | 265,700 | 267,200 | 263,400 | 263,400 | -400 | -0.2% | 7,092 |
| 2023/11/30 | 265,400 | 267,000 | 263,800 | 263,800 | -1,600 | -0.6% | 18,501 |
| 2023/11/29 | 264,600 | 267,500 | 264,400 | 265,400 | +100 | ±0% | 5,514 |
| 2023/11/28 | 264,700 | 266,100 | 262,800 | 265,300 | -300 | -0.1% | 7,512 |
| 2023/11/27 | 266,400 | 267,000 | 264,800 | 265,600 | -600 | -0.2% | 7,759 |
| 2023/11/24 | 270,500 | 272,200 | 266,200 | 266,200 | -5,000 | -1.8% | 6,514 |
| 2023/11/22 | 272,800 | 273,300 | 271,100 | 271,200 | -3,000 | -1.1% | 5,997 |
| 2023/11/21 | 275,000 | 276,200 | 273,200 | 274,200 | -800 | -0.3% | 5,076 |
| 2023/11/20 | 274,900 | 275,800 | 273,600 | 275,000 | +600 | +0.2% | 5,360 |
| 2023/11/17 | 276,100 | 276,100 | 272,900 | 274,400 | -1,700 | -0.6% | 4,233 |
| 2023/11/16 | 276,900 | 277,000 | 273,700 | 276,100 | +100 | ±0% | 5,618 |
| 2023/11/15 | 273,600 | 276,500 | 273,400 | 276,000 | +4,100 | +1.5% | 6,376 |
| 2023/11/14 | 272,800 | 273,200 | 268,300 | 271,900 | -500 | -0.2% | 6,995 |
| 2023/11/13 | 271,900 | 273,900 | 271,600 | 272,400 | +500 | +0.2% | 4,340 |
| 2023/11/10 | 269,900 | 272,400 | 269,900 | 271,900 | +1,800 | +0.7% | 5,066 |
| 2023/11/09 | 274,100 | 274,200 | 268,900 | 270,100 | -4,000 | -1.5% | 4,976 |
| 2023/11/08 | 276,500 | 276,500 | 273,000 | 274,100 | -2,200 | -0.8% | 5,227 |
| 2023/11/07 | 276,900 | 277,200 | 271,700 | 276,300 | -500 | -0.2% | 9,503 |
| 2023/11/06 | 276,300 | 277,100 | 274,200 | 276,800 | +5,300 | +2% | 7,569 |
| 2023/11/02 | 270,800 | 272,800 | 268,800 | 271,500 | +600 | +0.2% | 5,756 |
| 2023/11/01 | 268,400 | 272,300 | 268,400 | 270,900 | +3,300 | +1.2% | 7,966 |
| 2023/10/31 | 268,300 | 273,600 | 266,300 | 267,600 | -1,400 | -0.5% | 8,041 |
| 2023/10/30 | 269,500 | 271,000 | 267,600 | 269,000 | -2,400 | -0.9% | 4,880 |
| 2023/10/27 | 269,300 | 272,500 | 268,900 | 271,400 | +3,900 | +1.5% | 7,214 |
301～
350
件表示中 / 3673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
