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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 259,500 | 259,500 | 257,400 | 258,500 | -1,000 | -0.4% | 6,788 |
| 2025/08/14 | 259,200 | 260,300 | 258,500 | 259,500 | -500 | -0.2% | 5,575 |
| 2025/08/13 | 260,400 | 261,500 | 259,000 | 260,000 | -200 | -0.1% | 8,462 |
| 2025/08/12 | 259,900 | 260,500 | 256,900 | 260,200 | +2,200 | +0.9% | 7,336 |
| 2025/08/08 | 258,100 | 259,000 | 257,000 | 258,000 | -1,100 | -0.4% | 9,456 |
| 2025/08/07 | 260,000 | 260,400 | 257,500 | 259,100 | ±0 | ±0% | 6,297 |
| 2025/08/06 | 256,900 | 259,400 | 256,600 | 259,100 | +2,100 | +0.8% | 7,645 |
| 2025/08/05 | 255,500 | 257,600 | 254,800 | 257,000 | +2,400 | +0.9% | 6,382 |
| 2025/08/04 | 254,200 | 255,000 | 253,300 | 254,600 | +200 | +0.1% | 6,142 |
| 2025/08/01 | 253,100 | 255,000 | 252,200 | 254,400 | +1,300 | +0.5% | 6,869 |
| 2025/07/31 | 253,800 | 254,500 | 251,400 | 253,100 | -1,700 | -0.7% | 11,486 |
| 2025/07/30 | 251,500 | 256,200 | 251,000 | 254,800 | +3,600 | +1.4% | 26,405 |
| 2025/07/29 | 249,100 | 252,000 | 249,100 | 251,200 | +2,100 | +0.8% | 8,084 |
| 2025/07/28 | 244,300 | 251,900 | 244,300 | 249,100 | +6,300 | +2.6% | 11,085 |
| 2025/07/25 | 241,700 | 243,200 | 241,200 | 242,800 | +1,300 | +0.5% | 3,745 |
| 2025/07/24 | 241,000 | 243,000 | 240,800 | 241,500 | +1,000 | +0.4% | 5,377 |
| 2025/07/23 | 240,700 | 242,400 | 240,500 | 240,500 | -1,500 | -0.6% | 4,313 |
| 2025/07/22 | 242,200 | 242,500 | 240,400 | 242,000 | ±0 | ±0% | 3,312 |
| 2025/07/18 | 242,800 | 243,000 | 241,800 | 242,000 | -800 | -0.3% | 3,692 |
| 2025/07/17 | 243,100 | 243,300 | 242,000 | 242,800 | +400 | +0.2% | 4,158 |
| 2025/07/16 | 242,100 | 243,500 | 241,800 | 242,400 | +700 | +0.3% | 4,288 |
| 2025/07/15 | 242,800 | 243,600 | 241,300 | 241,700 | -1,300 | -0.5% | 4,731 |
| 2025/07/14 | 242,200 | 243,000 | 240,600 | 243,000 | +1,900 | +0.8% | 2,673 |
| 2025/07/11 | 241,300 | 242,200 | 240,800 | 241,100 | +200 | +0.1% | 3,785 |
| 2025/07/10 | 241,100 | 241,500 | 240,100 | 240,900 | -200 | -0.1% | 3,552 |
| 2025/07/09 | 244,400 | 245,000 | 241,100 | 241,100 | -3,400 | -1.4% | 5,868 |
| 2025/07/08 | 244,800 | 245,700 | 244,000 | 244,500 | -1,400 | -0.6% | 5,178 |
| 2025/07/07 | 244,400 | 245,900 | 244,100 | 245,900 | +2,500 | +1% | 3,278 |
| 2025/07/04 | 243,400 | 244,000 | 242,900 | 243,400 | ±0 | ±0% | 1,839 |
| 2025/07/03 | 242,800 | 243,900 | 242,700 | 243,400 | +600 | +0.2% | 2,736 |
| 2025/07/02 | 242,800 | 243,600 | 241,800 | 242,800 | ±0 | ±0% | 3,943 |
| 2025/07/01 | 243,700 | 243,700 | 241,300 | 242,800 | -700 | -0.3% | 3,975 |
| 2025/06/30 | 244,600 | 246,000 | 243,500 | 243,500 | -2,300 | -0.9% | 6,531 |
| 2025/06/27 | 245,200 | 246,600 | 245,100 | 245,800 | -400 | -0.2% | 4,983 |
| 2025/06/26 | 244,800 | 246,400 | 243,800 | 246,200 | +2,300 | +0.9% | 7,587 |
| 2025/06/25 | 243,500 | 244,700 | 242,800 | 243,900 | +900 | +0.4% | 5,226 |
| 2025/06/24 | 243,300 | 244,500 | 242,600 | 243,000 | -100 | ±0% | 3,173 |
| 2025/06/23 | 239,100 | 243,300 | 238,700 | 243,100 | +4,200 | +1.8% | 6,169 |
| 2025/06/20 | 238,100 | 239,000 | 237,200 | 238,900 | +400 | +0.2% | 16,711 |
| 2025/06/19 | 239,700 | 239,700 | 238,200 | 238,500 | -1,800 | -0.7% | 5,800 |
| 2025/06/18 | 240,900 | 241,200 | 240,200 | 240,300 | -600 | -0.2% | 2,949 |
| 2025/06/17 | 240,000 | 241,100 | 238,700 | 240,900 | +100 | ±0% | 4,039 |
| 2025/06/16 | 240,700 | 242,600 | 239,500 | 240,800 | -200 | -0.1% | 5,998 |
| 2025/06/13 | 238,900 | 241,000 | 238,600 | 241,000 | +1,400 | +0.6% | 10,801 |
| 2025/06/12 | 239,800 | 239,900 | 238,700 | 239,600 | -200 | -0.1% | 6,317 |
| 2025/06/11 | 238,700 | 240,000 | 237,900 | 239,800 | +900 | +0.4% | 3,951 |
| 2025/06/10 | 237,600 | 239,300 | 237,300 | 238,900 | +1,300 | +0.5% | 4,153 |
| 2025/06/09 | 238,300 | 238,900 | 237,600 | 237,600 | -1,600 | -0.7% | 4,821 |
| 2025/06/06 | 239,100 | 239,600 | 238,100 | 239,200 | -100 | ±0% | 4,107 |
| 2025/06/05 | 238,600 | 239,300 | 238,200 | 239,300 | +800 | +0.3% | 3,068 |
1～
50
件表示中 / 3763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
