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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 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 |
| 2023/04/06 | 281,400 | 282,000 | 279,100 | 279,300 | -2,700 | -1% | 4,561 |
| 2023/04/05 | 281,800 | 282,900 | 279,800 | 282,000 | +500 | +0.2% | 5,940 |
| 2023/04/04 | 280,500 | 282,200 | 277,800 | 281,500 | +1,500 | +0.5% | 5,424 |
| 2023/04/03 | 273,100 | 281,900 | 271,300 | 280,000 | +8,500 | +3.1% | 7,156 |
| 2023/03/31 | 275,500 | 276,000 | 268,900 | 271,500 | -2,100 | -0.8% | 4,539 |
| 2023/03/30 | 272,800 | 274,900 | 269,500 | 273,600 | +700 | +0.3% | 4,171 |
| 2023/03/29 | 272,500 | 273,700 | 270,200 | 272,900 | +2,000 | +0.7% | 3,729 |
| 2023/03/28 | 271,500 | 272,600 | 268,400 | 270,900 | +1,000 | +0.4% | 3,573 |
| 2023/03/27 | 270,000 | 271,800 | 268,900 | 269,900 | +1,900 | +0.7% | 4,709 |
| 2023/03/24 | 266,900 | 269,300 | 266,700 | 268,000 | +2,000 | +0.8% | 3,991 |
| 2023/03/23 | 266,900 | 266,900 | 263,500 | 266,000 | -3,900 | -1.4% | 5,445 |
| 2023/03/22 | 267,700 | 271,300 | 267,300 | 269,900 | +3,100 | +1.2% | 5,752 |
| 2023/03/20 | 269,100 | 271,900 | 266,000 | 266,800 | -2,900 | -1.1% | 4,606 |
| 2023/03/17 | 272,100 | 275,200 | 268,500 | 269,700 | -2,400 | -0.9% | 7,519 |
| 2023/03/16 | 272,900 | 273,700 | 269,700 | 272,100 | -2,500 | -0.9% | 6,668 |
| 2023/03/15 | 278,900 | 280,200 | 274,100 | 274,600 | -2,500 | -0.9% | 5,768 |
| 2023/03/14 | 274,500 | 279,200 | 272,000 | 277,100 | +2,200 | +0.8% | 3,869 |
| 2023/03/13 | 274,500 | 275,700 | 271,900 | 274,900 | -1,600 | -0.6% | 3,366 |
| 2023/03/10 | 274,200 | 277,000 | 274,200 | 276,500 | -700 | -0.3% | 4,147 |
| 2023/03/09 | 275,000 | 277,200 | 274,200 | 277,200 | +3,200 | +1.2% | 3,280 |
| 2023/03/08 | 275,000 | 275,300 | 271,900 | 274,000 | -1,000 | -0.4% | 4,517 |
| 2023/03/07 | 277,300 | 277,300 | 273,700 | 275,000 | -2,300 | -0.8% | 2,477 |
| 2023/03/06 | 277,100 | 278,500 | 276,100 | 277,300 | +200 | +0.1% | 3,931 |
| 2023/03/03 | 278,600 | 279,500 | 276,500 | 277,100 | +100 | ±0% | 3,570 |
| 2023/03/02 | 277,500 | 278,300 | 274,700 | 277,000 | -800 | -0.3% | 2,798 |
| 2023/03/01 | 281,100 | 281,700 | 277,000 | 277,800 | -3,300 | -1.2% | 6,492 |
| 2023/02/28 | 280,500 | 281,800 | 277,200 | 281,100 | +3,100 | +1.1% | 8,371 |
| 2023/02/27 | 276,900 | 279,100 | 275,200 | 278,000 | -3,200 | -1.1% | 4,612 |
| 2023/02/24 | 278,100 | 282,300 | 277,800 | 281,200 | +2,500 | +0.9% | 10,072 |
| 2023/02/22 | 277,000 | 279,300 | 276,400 | 278,700 | +1,700 | +0.6% | 5,324 |
| 2023/02/21 | 275,500 | 278,000 | 275,400 | 277,000 | +1,100 | +0.4% | 5,119 |
| 2023/02/20 | 276,500 | 277,100 | 275,000 | 275,900 | -1,000 | -0.4% | 2,345 |
| 2023/02/17 | 275,800 | 278,200 | 273,700 | 276,900 | ±0 | ±0% | 3,738 |
| 2023/02/16 | 275,100 | 277,500 | 274,400 | 276,900 | +4,500 | +1.7% | 3,210 |
| 2023/02/15 | 278,200 | 278,800 | 272,300 | 272,400 | -7,400 | -2.6% | 6,137 |
| 2023/02/14 | 278,300 | 280,800 | 277,600 | 279,800 | +1,600 | +0.6% | 3,391 |
| 2023/02/13 | 280,900 | 282,000 | 277,400 | 278,200 | -3,200 | -1.1% | 2,214 |
| 2023/02/10 | 280,600 | 281,700 | 279,200 | 281,400 | -300 | -0.1% | 3,995 |
| 2023/02/09 | 280,800 | 282,800 | 280,400 | 281,700 | +900 | +0.3% | 4,067 |
| 2023/02/08 | 281,500 | 283,400 | 279,900 | 280,800 | -700 | -0.2% | 3,187 |
| 2023/02/07 | 281,900 | 283,600 | 278,700 | 281,500 | -1,700 | -0.6% | 4,303 |
| 2023/02/06 | 283,000 | 285,300 | 281,800 | 283,200 | +200 | +0.1% | 6,026 |
| 2023/02/03 | 281,500 | 283,100 | 279,700 | 283,000 | +2,200 | +0.8% | 3,090 |
501～
550
件表示中 / 3692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
