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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/02 | 236,800 | 237,000 | 233,100 | 234,400 | -2,400 | -1% | 4,266 |
| 2025/04/01 | 237,800 | 241,000 | 235,400 | 236,800 | ±0 | ±0% | 6,899 |
| 2025/03/31 | 239,800 | 240,300 | 236,800 | 236,800 | -3,400 | -1.4% | 6,993 |
| 2025/03/28 | 238,800 | 240,700 | 238,700 | 240,200 | -100 | ±0% | 4,311 |
| 2025/03/27 | 239,400 | 240,900 | 238,800 | 240,300 | +1,200 | +0.5% | 3,638 |
| 2025/03/26 | 237,300 | 240,800 | 237,300 | 239,100 | +1,800 | +0.8% | 5,342 |
| 2025/03/25 | 238,800 | 240,300 | 237,300 | 237,300 | +500 | +0.2% | 6,118 |
| 2025/03/24 | 238,300 | 238,500 | 236,200 | 236,800 | -500 | -0.2% | 4,782 |
| 2025/03/21 | 236,400 | 238,500 | 235,900 | 237,300 | +900 | +0.4% | 7,379 |
| 2025/03/19 | 235,400 | 237,800 | 235,400 | 236,400 | -300 | -0.1% | 3,019 |
| 2025/03/18 | 235,000 | 236,700 | 233,900 | 236,700 | +1,700 | +0.7% | 3,263 |
| 2025/03/17 | 234,800 | 236,200 | 234,300 | 235,000 | +400 | +0.2% | 2,498 |
| 2025/03/14 | 233,900 | 235,100 | 233,300 | 234,600 | +1,500 | +0.6% | 6,156 |
| 2025/03/13 | 232,700 | 234,500 | 231,800 | 233,100 | +1,400 | +0.6% | 4,715 |
| 2025/03/12 | 229,200 | 233,100 | 228,900 | 231,700 | +2,500 | +1.1% | 5,402 |
| 2025/03/11 | 230,600 | 232,100 | 228,700 | 229,200 | -2,700 | -1.2% | 5,764 |
| 2025/03/10 | 233,700 | 235,000 | 231,900 | 231,900 | -1,000 | -0.4% | 3,580 |
| 2025/03/07 | 233,400 | 234,700 | 232,300 | 232,900 | -1,600 | -0.7% | 5,995 |
| 2025/03/06 | 235,500 | 235,800 | 233,500 | 234,500 | -1,000 | -0.4% | 3,516 |
| 2025/03/05 | 235,600 | 236,700 | 233,300 | 235,500 | +700 | +0.3% | 3,860 |
| 2025/03/04 | 238,600 | 238,800 | 234,400 | 234,800 | -2,800 | -1.2% | 6,134 |
| 2025/03/03 | 239,800 | 240,800 | 236,400 | 237,600 | -10,000 | -4% | 11,527 |
| 2025/02/28 | 236,300 | 247,600 | 235,000 | 247,600 | +10,000 | +4.2% | 15,077 |
| 2025/02/27 | 235,000 | 237,800 | 234,900 | 237,600 | -5,000 | -2.1% | 7,790 |
| 2025/02/26 | 242,200 | 242,800 | 240,200 | 242,600 | +400 | +0.2% | 10,779 |
| 2025/02/25 | 242,200 | 242,800 | 241,200 | 242,200 | +1,500 | +0.6% | 5,822 |
| 2025/02/21 | 242,400 | 242,400 | 240,700 | 240,700 | -1,700 | -0.7% | 5,335 |
| 2025/02/20 | 242,400 | 242,400 | 241,300 | 242,400 | ±0 | ±0% | 3,295 |
| 2025/02/19 | 242,300 | 244,000 | 241,300 | 242,400 | +700 | +0.3% | 3,899 |
| 2025/02/18 | 241,100 | 242,100 | 241,100 | 241,700 | -100 | ±0% | 3,822 |
1～
50
件表示中 / 3691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
