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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/06/04 | 239,600 | 240,200 | 238,500 | 238,500 | -1,600 | -0.7% | 4,405 |
| 2025/06/03 | 240,400 | 240,400 | 238,500 | 240,100 | -300 | -0.1% | 2,847 |
| 2025/06/02 | 240,300 | 240,900 | 239,100 | 240,400 | +500 | +0.2% | 3,654 |
| 2025/05/30 | 240,200 | 241,200 | 239,300 | 239,900 | -1,000 | -0.4% | 6,735 |
| 2025/05/29 | 241,100 | 242,100 | 240,300 | 240,900 | -200 | -0.1% | 4,687 |
| 2025/05/28 | 240,300 | 241,600 | 239,800 | 241,100 | +300 | +0.1% | 4,194 |
| 2025/05/27 | 240,400 | 241,400 | 239,500 | 240,800 | +1,200 | +0.5% | 4,514 |
| 2025/05/26 | 241,200 | 241,200 | 238,600 | 239,600 | +1,400 | +0.6% | 5,744 |
| 2025/05/23 | 239,400 | 240,700 | 238,200 | 238,200 | -1,100 | -0.5% | 6,488 |
| 2025/05/22 | 238,600 | 239,500 | 237,600 | 239,300 | +1,200 | +0.5% | 6,345 |
| 2025/05/21 | 240,400 | 240,400 | 237,600 | 238,100 | -700 | -0.3% | 5,861 |
| 2025/05/20 | 239,100 | 240,500 | 237,900 | 238,800 | +600 | +0.3% | 7,174 |
| 2025/05/19 | 238,700 | 239,500 | 237,200 | 238,200 | -2,400 | -1% | 7,390 |
| 2025/05/16 | 240,700 | 242,000 | 238,700 | 240,600 | +1,300 | +0.5% | 5,866 |
| 2025/05/15 | 238,800 | 240,800 | 238,700 | 239,300 | +100 | ±0% | 7,198 |
| 2025/05/14 | 237,900 | 239,800 | 237,600 | 239,200 | +300 | +0.1% | 7,098 |
| 2025/05/13 | 242,100 | 242,600 | 237,800 | 238,900 | -4,200 | -1.7% | 9,022 |
| 2025/05/12 | 239,800 | 243,500 | 239,800 | 243,100 | +2,700 | +1.1% | 4,572 |
| 2025/05/09 | 239,900 | 241,500 | 239,100 | 240,400 | +1,000 | +0.4% | 6,910 |
| 2025/05/08 | 240,400 | 241,900 | 238,500 | 239,400 | +100 | ±0% | 8,052 |
| 2025/05/07 | 244,800 | 245,900 | 238,400 | 239,300 | -3,900 | -1.6% | 10,298 |
| 2025/05/02 | 241,400 | 244,000 | 241,300 | 243,200 | +1,400 | +0.6% | 5,014 |
| 2025/05/01 | 240,300 | 242,200 | 238,500 | 241,800 | +2,500 | +1% | 6,213 |
| 2025/04/30 | 238,100 | 240,200 | 237,100 | 239,300 | +1,300 | +0.5% | 6,582 |
| 2025/04/28 | 237,900 | 239,200 | 236,800 | 238,000 | +600 | +0.3% | 6,562 |
| 2025/04/25 | 239,200 | 240,800 | 237,400 | 237,400 | -600 | -0.3% | 8,651 |
| 2025/04/24 | 240,900 | 241,800 | 237,900 | 238,000 | -4,000 | -1.7% | 7,297 |
| 2025/04/23 | 244,100 | 245,000 | 241,500 | 242,000 | -1,300 | -0.5% | 4,918 |
| 2025/04/22 | 240,200 | 243,300 | 240,200 | 243,300 | +2,400 | +1% | 5,406 |
| 2025/04/21 | 241,200 | 242,200 | 239,400 | 240,900 | ±0 | ±0% | 4,176 |
| 2025/04/18 | 241,200 | 241,200 | 238,400 | 240,900 | +1,100 | +0.5% | 6,005 |
| 2025/04/17 | 241,100 | 242,600 | 238,300 | 239,800 | +1,000 | +0.4% | 9,534 |
| 2025/04/16 | 237,900 | 238,800 | 236,900 | 238,800 | +1,900 | +0.8% | 5,391 |
| 2025/04/15 | 237,200 | 238,300 | 235,400 | 236,900 | -1,300 | -0.5% | 6,758 |
| 2025/04/14 | 237,200 | 238,300 | 235,500 | 238,200 | -200 | -0.1% | 7,829 |
| 2025/04/11 | 233,800 | 238,400 | 233,800 | 238,400 | +800 | +0.3% | 8,851 |
| 2025/04/10 | 234,100 | 240,500 | 232,900 | 237,600 | +4,000 | +1.7% | 8,454 |
| 2025/04/09 | 230,300 | 233,800 | 230,300 | 233,600 | -100 | ±0% | 7,478 |
| 2025/04/08 | 229,500 | 235,600 | 229,500 | 233,700 | +4,200 | +1.8% | 8,089 |
| 2025/04/07 | 230,100 | 233,400 | 226,400 | 229,500 | -6,200 | -2.6% | 9,914 |
| 2025/04/04 | 234,300 | 235,900 | 233,200 | 235,700 | +1,400 | +0.6% | 7,482 |
| 2025/04/03 | 232,100 | 234,300 | 230,600 | 234,300 | -100 | ±0% | 5,921 |
1～
50
件表示中 / 3721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
