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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 281,000 | 282,500 | 278,600 | 280,200 | -1,500 | -0.5% | 5,046 |
| 2023/06/19 | 286,000 | 286,000 | 280,700 | 281,700 | -3,400 | -1.2% | 3,687 |
| 2023/06/16 | 286,700 | 286,700 | 282,500 | 285,100 | -2,200 | -0.8% | 8,623 |
| 2023/06/15 | 284,300 | 289,700 | 283,800 | 287,300 | +5,100 | +1.8% | 4,919 |
| 2023/06/14 | 284,400 | 286,000 | 281,700 | 282,200 | -1,100 | -0.4% | 4,670 |
| 2023/06/13 | 287,500 | 288,200 | 282,600 | 283,300 | -4,000 | -1.4% | 5,043 |
| 2023/06/12 | 290,300 | 291,500 | 286,800 | 287,300 | -1,300 | -0.5% | 3,618 |
| 2023/06/09 | 289,500 | 289,900 | 287,700 | 288,600 | +2,000 | +0.7% | 5,614 |
| 2023/06/08 | 291,400 | 291,400 | 284,900 | 286,600 | -5,100 | -1.7% | 7,717 |
| 2023/06/07 | 293,800 | 294,900 | 290,400 | 291,700 | -2,100 | -0.7% | 6,252 |
| 2023/06/06 | 293,000 | 294,000 | 290,000 | 293,800 | -1,100 | -0.4% | 4,648 |
| 2023/06/05 | 294,400 | 296,500 | 293,600 | 294,900 | +600 | +0.2% | 3,511 |
| 2023/06/02 | 295,000 | 295,000 | 291,600 | 294,300 | +600 | +0.2% | 4,151 |
| 2023/06/01 | 299,500 | 303,000 | 292,200 | 293,700 | +1,200 | +0.4% | 7,627 |
| 2023/05/31 | 301,000 | 306,500 | 292,500 | 292,500 | -7,400 | -2.5% | 17,257 |
| 2023/05/30 | 297,400 | 302,000 | 296,100 | 299,900 | +2,900 | +1% | 3,952 |
| 2023/05/29 | 295,400 | 298,100 | 294,500 | 297,000 | +2,700 | +0.9% | 4,866 |
| 2023/05/26 | 291,600 | 295,400 | 290,100 | 294,300 | +5,100 | +1.8% | 6,732 |
| 2023/05/25 | 291,900 | 292,800 | 288,100 | 289,200 | -3,400 | -1.2% | 6,868 |
| 2023/05/24 | 294,900 | 294,900 | 291,800 | 292,600 | -2,200 | -0.7% | 4,171 |
| 2023/05/23 | 295,000 | 295,200 | 291,700 | 294,800 | -200 | -0.1% | 3,235 |
| 2023/05/22 | 293,400 | 295,200 | 292,700 | 295,000 | +2,100 | +0.7% | 3,345 |
| 2023/05/19 | 292,500 | 294,800 | 291,400 | 292,900 | +200 | +0.1% | 3,617 |
| 2023/05/18 | 296,500 | 296,800 | 292,500 | 292,700 | -2,700 | -0.9% | 3,900 |
| 2023/05/17 | 296,300 | 297,300 | 294,500 | 295,400 | -200 | -0.1% | 3,003 |
| 2023/05/16 | 294,600 | 296,900 | 292,900 | 295,600 | +1,000 | +0.3% | 3,171 |
| 2023/05/15 | 288,400 | 295,700 | 288,400 | 294,600 | +6,200 | +2.1% | 3,660 |
| 2023/05/12 | 287,800 | 289,000 | 286,100 | 288,400 | +600 | +0.2% | 2,772 |
| 2023/05/11 | 292,200 | 292,300 | 287,500 | 287,800 | -5,400 | -1.8% | 4,266 |
| 2023/05/10 | 296,600 | 296,700 | 292,300 | 293,200 | -2,600 | -0.9% | 5,064 |
| 2023/05/09 | 293,000 | 297,700 | 291,300 | 295,800 | +3,700 | +1.3% | 6,330 |
| 2023/05/08 | 290,300 | 294,000 | 290,100 | 292,100 | +2,900 | +1% | 3,497 |
| 2023/05/02 | 288,400 | 289,500 | 285,800 | 289,200 | +200 | +0.1% | 2,938 |
| 2023/05/01 | 289,000 | 289,200 | 286,700 | 289,000 | -500 | -0.2% | 3,147 |
| 2023/04/28 | 287,000 | 290,300 | 286,000 | 289,500 | +3,200 | +1.1% | 4,084 |
| 2023/04/27 | 288,000 | 288,200 | 285,600 | 286,300 | -1,400 | -0.5% | 2,854 |
| 2023/04/26 | 287,100 | 289,500 | 286,300 | 287,700 | ±0 | ±0% | 5,073 |
| 2023/04/25 | 283,200 | 287,800 | 281,600 | 287,700 | +4,500 | +1.6% | 3,455 |
| 2023/04/24 | 282,800 | 284,000 | 281,300 | 283,200 | -900 | -0.3% | 4,779 |
| 2023/04/21 | 283,000 | 284,100 | 282,400 | 284,100 | +1,100 | +0.4% | 3,218 |
| 2023/04/20 | 282,600 | 283,700 | 281,000 | 283,000 | -200 | -0.1% | 3,133 |
| 2023/04/19 | 279,800 | 283,300 | 278,700 | 283,200 | +2,900 | +1% | 2,879 |
| 2023/04/18 | 279,000 | 280,700 | 278,000 | 280,300 | +1,800 | +0.6% | 3,214 |
| 2023/04/17 | 278,200 | 278,900 | 277,300 | 278,500 | -300 | -0.1% | 3,068 |
| 2023/04/14 | 280,200 | 280,300 | 274,600 | 278,800 | +3,400 | +1.2% | 4,346 |
| 2023/04/13 | 274,000 | 277,000 | 272,700 | 275,400 | +1,400 | +0.5% | 3,022 |
| 2023/04/12 | 276,800 | 278,500 | 273,200 | 274,000 | -2,800 | -1% | 4,152 |
| 2023/04/11 | 276,900 | 278,800 | 275,000 | 276,800 | -100 | ±0% | 2,771 |
| 2023/04/10 | 276,400 | 278,000 | 275,700 | 276,900 | +800 | +0.3% | 1,859 |
| 2023/04/07 | 278,700 | 279,200 | 273,600 | 276,100 | -3,200 | -1.1% | 3,171 |
351～
400
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
