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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 394,000 | 401,500 | 394,000 | 400,500 | +6,500 | +1.6% | 322 |
| 2010/07/15 | 394,000 | 396,000 | 392,000 | 394,000 | +500 | +0.1% | 334 |
| 2010/07/14 | 391,000 | 394,500 | 391,000 | 393,500 | +3,500 | +0.9% | 316 |
| 2010/07/13 | 394,000 | 395,500 | 386,500 | 390,000 | -4,500 | -1.1% | 744 |
| 2010/07/12 | 405,000 | 405,000 | 394,500 | 394,500 | -11,000 | -2.7% | 600 |
| 2010/07/09 | 413,000 | 413,000 | 399,000 | 405,500 | -7,000 | -1.7% | 821 |
| 2010/07/08 | 416,000 | 420,000 | 412,000 | 412,500 | -4,000 | -1% | 220 |
| 2010/07/07 | 416,000 | 416,500 | 410,000 | 416,500 | +500 | +0.1% | 328 |
| 2010/07/06 | 422,000 | 422,000 | 413,000 | 416,000 | -8,000 | -1.9% | 378 |
| 2010/07/05 | 424,500 | 424,500 | 419,500 | 424,000 | -2,500 | -0.6% | 341 |
| 2010/07/02 | 430,500 | 431,500 | 425,500 | 426,500 | -5,000 | -1.2% | 295 |
| 2010/07/01 | 428,500 | 433,500 | 428,500 | 431,500 | +3,500 | +0.8% | 500 |
| 2010/06/30 | 434,000 | 434,500 | 426,500 | 428,000 | -21,500 | -4.8% | 925 |
| 2010/06/29 | 447,000 | 450,000 | 431,000 | 449,500 | +2,500 | +0.6% | 3,717 |
| 2010/06/28 | 445,000 | 447,500 | 436,000 | 447,000 | +3,000 | +0.7% | 1,468 |
| 2010/06/25 | 444,000 | 445,500 | 442,500 | 444,000 | -500 | -0.1% | 350 |
| 2010/06/24 | 444,000 | 444,500 | 442,000 | 444,500 | -500 | -0.1% | 160 |
| 2010/06/23 | 433,500 | 445,000 | 432,500 | 445,000 | +12,000 | +2.8% | 537 |
| 2010/06/22 | 432,000 | 433,500 | 431,500 | 433,000 | +1,000 | +0.2% | 318 |
| 2010/06/21 | 432,000 | 433,000 | 430,000 | 432,000 | +3,500 | +0.8% | 147 |
| 2010/06/18 | 430,000 | 431,000 | 426,500 | 428,500 | -2,500 | -0.6% | 204 |
| 2010/06/17 | 432,000 | 432,000 | 428,000 | 431,000 | -1,000 | -0.2% | 131 |
| 2010/06/16 | 432,000 | 433,000 | 430,500 | 432,000 | +4,000 | +0.9% | 203 |
| 2010/06/15 | 428,500 | 432,000 | 428,000 | 428,000 | -500 | -0.1% | 263 |
| 2010/06/14 | 427,500 | 429,000 | 426,500 | 428,500 | +3,000 | +0.7% | 136 |
| 2010/06/11 | 424,000 | 427,500 | 424,000 | 425,500 | +1,000 | +0.2% | 397 |
| 2010/06/10 | 428,000 | 428,000 | 419,000 | 424,500 | +500 | +0.1% | 465 |
| 2010/06/09 | 430,000 | 433,500 | 423,500 | 424,000 | -6,000 | -1.4% | 246 |
| 2010/06/08 | 431,000 | 436,000 | 428,000 | 430,000 | -500 | -0.1% | 205 |
| 2010/06/07 | 439,500 | 439,500 | 428,500 | 430,500 | -9,000 | -2% | 293 |
| 2010/06/04 | 438,000 | 441,000 | 436,500 | 439,500 | -500 | -0.1% | 222 |
| 2010/06/03 | 438,000 | 441,500 | 433,000 | 440,000 | +3,000 | +0.7% | 288 |
| 2010/06/02 | 434,500 | 437,000 | 434,500 | 437,000 | -500 | -0.1% | 207 |
| 2010/06/01 | 432,000 | 438,000 | 432,000 | 437,500 | +5,000 | +1.2% | 292 |
| 2010/05/31 | 430,000 | 433,500 | 430,000 | 432,500 | -1,000 | -0.2% | 195 |
| 2010/05/28 | 425,000 | 433,500 | 425,000 | 433,500 | +12,500 | +3% | 362 |
| 2010/05/27 | 423,000 | 424,500 | 421,000 | 421,000 | -7,500 | -1.8% | 158 |
| 2010/05/26 | 427,500 | 430,500 | 427,000 | 428,500 | +1,000 | +0.2% | 317 |
| 2010/05/25 | 429,000 | 429,500 | 423,000 | 427,500 | +1,500 | +0.4% | 534 |
| 2010/05/24 | 429,000 | 429,000 | 422,000 | 426,000 | -2,000 | -0.5% | 160 |
| 2010/05/21 | 422,500 | 430,000 | 420,500 | 428,000 | ±0 | ±0% | 401 |
| 2010/05/20 | 431,000 | 431,500 | 428,000 | 428,000 | -1,500 | -0.3% | 316 |
| 2010/05/19 | 428,500 | 431,000 | 426,000 | 429,500 | +500 | +0.1% | 406 |
| 2010/05/18 | 434,000 | 435,000 | 429,000 | 429,000 | -2,500 | -0.6% | 423 |
| 2010/05/17 | 434,500 | 434,500 | 429,500 | 431,500 | ±0 | ±0% | 479 |
| 2010/05/14 | 429,000 | 431,500 | 426,500 | 431,500 | +2,000 | +0.5% | 329 |
| 2010/05/13 | 428,500 | 431,000 | 425,000 | 429,500 | +6,500 | +1.5% | 265 |
| 2010/05/12 | 425,000 | 428,000 | 420,000 | 423,000 | ±0 | ±0% | 172 |
| 2010/05/11 | 430,500 | 437,000 | 421,000 | 423,000 | -6,000 | -1.4% | 446 |
| 2010/05/10 | 431,000 | 437,000 | 428,500 | 429,000 | -2,000 | -0.5% | 440 |
3601～
3650
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
