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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 264,500 | 265,100 | 261,000 | 261,600 | -3,900 | -1.5% | 4,778 |
| 2024/05/14 | 266,600 | 268,800 | 264,700 | 265,500 | -400 | -0.2% | 4,376 |
| 2024/05/13 | 263,200 | 266,200 | 263,200 | 265,900 | +2,000 | +0.8% | 2,665 |
| 2024/05/10 | 265,000 | 266,300 | 262,100 | 263,900 | -900 | -0.3% | 7,624 |
| 2024/05/09 | 266,000 | 267,200 | 264,300 | 264,800 | -600 | -0.2% | 4,294 |
| 2024/05/08 | 267,500 | 268,000 | 265,400 | 265,400 | -1,600 | -0.6% | 5,284 |
| 2024/05/07 | 269,600 | 269,900 | 266,000 | 267,000 | -2,600 | -1% | 4,908 |
| 2024/05/02 | 265,600 | 269,800 | 264,500 | 269,600 | +4,800 | +1.8% | 8,798 |
| 2024/05/01 | 263,900 | 265,500 | 262,400 | 264,800 | -300 | -0.1% | 4,491 |
| 2024/04/30 | 263,900 | 265,500 | 263,100 | 265,100 | +3,400 | +1.3% | 5,313 |
| 2024/04/26 | 261,300 | 261,700 | 258,800 | 261,700 | +600 | +0.2% | 5,375 |
| 2024/04/25 | 262,400 | 262,400 | 259,000 | 261,100 | +200 | +0.1% | 4,647 |
| 2024/04/24 | 262,700 | 263,000 | 259,500 | 260,900 | -1,600 | -0.6% | 3,665 |
| 2024/04/23 | 265,500 | 265,800 | 262,500 | 262,500 | -600 | -0.2% | 5,275 |
| 2024/04/22 | 262,700 | 265,800 | 262,700 | 263,100 | +1,300 | +0.5% | 6,294 |
| 2024/04/19 | 259,700 | 262,300 | 259,300 | 261,800 | +1,200 | +0.5% | 5,326 |
| 2024/04/18 | 261,000 | 264,100 | 260,500 | 260,600 | +200 | +0.1% | 6,276 |
| 2024/04/17 | 258,800 | 263,800 | 257,000 | 260,400 | +5,500 | +2.2% | 8,783 |
| 2024/04/16 | 252,500 | 257,100 | 251,700 | 254,900 | +2,100 | +0.8% | 6,181 |
| 2024/04/15 | 252,900 | 254,300 | 251,700 | 252,800 | -100 | ±0% | 3,271 |
| 2024/04/12 | 256,700 | 256,800 | 251,300 | 252,900 | -2,900 | -1.1% | 5,671 |
| 2024/04/11 | 253,000 | 256,400 | 250,700 | 255,800 | +400 | +0.2% | 5,986 |
| 2024/04/10 | 257,100 | 258,400 | 254,400 | 255,400 | -1,900 | -0.7% | 4,070 |
| 2024/04/09 | 255,800 | 258,700 | 255,500 | 257,300 | +3,000 | +1.2% | 5,133 |
| 2024/04/08 | 251,200 | 255,500 | 250,400 | 254,300 | +3,100 | +1.2% | 5,728 |
| 2024/04/05 | 252,700 | 253,400 | 249,800 | 251,200 | -1,500 | -0.6% | 6,015 |
| 2024/04/04 | 251,000 | 254,200 | 251,000 | 252,700 | +1,800 | +0.7% | 3,956 |
| 2024/04/03 | 253,200 | 253,700 | 249,200 | 250,900 | -2,900 | -1.1% | 6,906 |
| 2024/04/02 | 258,300 | 258,700 | 252,300 | 253,800 | -4,600 | -1.8% | 6,545 |
| 2024/04/01 | 258,000 | 260,200 | 256,800 | 258,400 | -400 | -0.2% | 5,894 |
| 2024/03/29 | 259,900 | 260,800 | 257,300 | 258,800 | +200 | +0.1% | 5,696 |
| 2024/03/28 | 264,500 | 264,500 | 258,000 | 258,600 | -3,800 | -1.4% | 9,052 |
| 2024/03/27 | 261,300 | 263,800 | 261,000 | 262,400 | +1,700 | +0.7% | 7,317 |
| 2024/03/26 | 259,600 | 262,200 | 259,300 | 260,700 | +1,200 | +0.5% | 6,114 |
| 2024/03/25 | 259,900 | 261,900 | 258,300 | 259,500 | -300 | -0.1% | 5,996 |
| 2024/03/22 | 258,900 | 261,300 | 257,100 | 259,800 | +2,500 | +1% | 10,716 |
| 2024/03/21 | 256,700 | 257,900 | 252,800 | 257,300 | +800 | +0.3% | 14,169 |
| 2024/03/19 | 249,500 | 259,400 | 248,400 | 256,500 | +9,000 | +3.6% | 15,634 |
| 2024/03/18 | 249,800 | 249,800 | 245,500 | 247,500 | +1,300 | +0.5% | 10,458 |
| 2024/03/15 | 246,700 | 249,200 | 244,900 | 246,200 | +1,300 | +0.5% | 22,406 |
| 2024/03/14 | 239,000 | 245,700 | 238,900 | 244,900 | +8,400 | +3.6% | 13,143 |
| 2024/03/13 | 238,800 | 239,900 | 234,800 | 236,500 | -2,300 | -1% | 14,760 |
| 2024/03/12 | 244,900 | 245,800 | 238,400 | 238,800 | -5,900 | -2.4% | 14,924 |
| 2024/03/11 | 246,500 | 248,000 | 243,600 | 244,700 | -1,500 | -0.6% | 8,120 |
| 2024/03/08 | 246,400 | 249,200 | 245,200 | 246,200 | -1,200 | -0.5% | 11,553 |
| 2024/03/07 | 250,300 | 252,900 | 246,400 | 247,400 | -2,200 | -0.9% | 9,727 |
| 2024/03/06 | 248,200 | 252,200 | 247,600 | 249,600 | +3,800 | +1.5% | 11,560 |
| 2024/03/05 | 247,000 | 247,900 | 243,900 | 245,800 | -1,200 | -0.5% | 13,541 |
| 2024/03/04 | 242,500 | 248,300 | 242,500 | 247,000 | +5,700 | +2.4% | 16,522 |
| 2024/03/01 | 245,200 | 245,700 | 241,300 | 241,300 | -3,100 | -1.3% | 20,712 |
1～
50
件表示中 / 3455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
