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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 328,000 | 333,000 | 325,500 | 327,500 | -2,500 | -0.8% | 5,427 |
| 2022/01/25 | 333,000 | 334,000 | 326,000 | 330,000 | -500 | -0.2% | 6,678 |
| 2022/01/24 | 323,500 | 331,000 | 320,000 | 330,500 | +7,000 | +2.2% | 8,272 |
| 2022/01/21 | 320,000 | 326,500 | 308,500 | 323,500 | ±0 | ±0% | 14,112 |
| 2022/01/20 | 324,000 | 330,500 | 323,500 | 323,500 | -7,000 | -2.1% | 15,045 |
| 2022/01/19 | 342,000 | 343,000 | 330,000 | 330,500 | -13,500 | -3.9% | 10,154 |
| 2022/01/18 | 343,000 | 346,500 | 342,000 | 344,000 | ±0 | ±0% | 4,201 |
| 2022/01/17 | 340,000 | 346,000 | 339,500 | 344,000 | +1,000 | +0.3% | 3,796 |
| 2022/01/14 | 346,500 | 347,500 | 341,500 | 343,000 | -3,500 | -1% | 5,889 |
| 2022/01/13 | 345,000 | 348,500 | 344,500 | 346,500 | +2,000 | +0.6% | 4,796 |
| 2022/01/12 | 342,500 | 346,500 | 342,000 | 344,500 | -3,000 | -0.9% | 5,055 |
| 2022/01/11 | 342,500 | 350,000 | 342,500 | 347,500 | +3,000 | +0.9% | 5,140 |
| 2022/01/07 | 343,500 | 349,000 | 343,500 | 344,500 | -500 | -0.1% | 5,001 |
| 2022/01/06 | 348,000 | 348,500 | 344,500 | 345,000 | -1,500 | -0.4% | 5,022 |
| 2022/01/05 | 353,000 | 353,000 | 346,000 | 346,500 | -6,500 | -1.8% | 5,884 |
| 2022/01/04 | 349,500 | 354,000 | 348,500 | 353,000 | +4,500 | +1.3% | 3,639 |
| 2021/12/30 | 347,000 | 350,500 | 346,000 | 348,500 | +2,000 | +0.6% | 3,481 |
| 2021/12/29 | 349,000 | 351,000 | 346,000 | 346,500 | -1,000 | -0.3% | 3,329 |
| 2021/12/28 | 342,500 | 348,000 | 342,500 | 347,500 | +4,000 | +1.2% | 2,511 |
| 2021/12/27 | 345,500 | 346,000 | 341,500 | 343,500 | +1,500 | +0.4% | 1,390 |
| 2021/12/24 | 344,000 | 345,000 | 342,000 | 342,000 | +500 | +0.1% | 3,242 |
| 2021/12/23 | 340,000 | 344,000 | 340,000 | 341,500 | +500 | +0.1% | 2,493 |
| 2021/12/22 | 341,500 | 342,500 | 339,500 | 341,000 | +500 | +0.1% | 3,743 |
| 2021/12/21 | 337,500 | 341,500 | 335,500 | 340,500 | +5,500 | +1.6% | 4,560 |
| 2021/12/20 | 336,000 | 340,000 | 335,000 | 335,000 | -5,500 | -1.6% | 7,588 |
| 2021/12/17 | 327,500 | 341,500 | 327,000 | 340,500 | +8,500 | +2.6% | 13,122 |
| 2021/12/16 | 330,500 | 334,000 | 330,000 | 332,000 | ±0 | ±0% | 3,403 |
| 2021/12/15 | 333,000 | 333,000 | 329,000 | 332,000 | +1,500 | +0.5% | 3,198 |
| 2021/12/14 | 336,000 | 337,000 | 329,500 | 330,500 | -3,000 | -0.9% | 5,635 |
| 2021/12/13 | 340,000 | 341,000 | 333,500 | 333,500 | -7,500 | -2.2% | 5,667 |
| 2021/12/10 | 338,000 | 341,000 | 333,500 | 341,000 | +10,000 | +3% | 13,450 |
| 2021/12/09 | 326,500 | 332,000 | 325,500 | 331,000 | +6,000 | +1.8% | 7,488 |
| 2021/12/08 | 325,500 | 327,500 | 323,000 | 325,000 | +1,000 | +0.3% | 5,489 |
| 2021/12/07 | 324,000 | 327,500 | 323,000 | 324,000 | -1,000 | -0.3% | 3,549 |
| 2021/12/06 | 323,500 | 328,000 | 323,500 | 325,000 | +1,500 | +0.5% | 3,878 |
| 2021/12/03 | 318,500 | 324,500 | 318,000 | 323,500 | +6,500 | +2.1% | 6,291 |
| 2021/12/02 | 318,000 | 322,500 | 316,500 | 317,000 | -5,000 | -1.6% | 9,374 |
| 2021/12/01 | 327,000 | 327,500 | 319,000 | 322,000 | -1,500 | -0.5% | 12,030 |
| 2021/11/30 | 322,000 | 330,500 | 319,500 | 323,500 | +500 | +0.2% | 31,210 |
| 2021/11/29 | 323,500 | 328,500 | 319,500 | 323,000 | -3,500 | -1.1% | 10,168 |
| 2021/11/26 | 324,000 | 327,000 | 321,500 | 326,500 | +1,500 | +0.5% | 6,430 |
| 2021/11/25 | 328,000 | 329,000 | 324,500 | 325,000 | +500 | +0.2% | 3,842 |
| 2021/11/24 | 315,500 | 325,500 | 315,500 | 324,500 | +2,000 | +0.6% | 6,181 |
| 2021/11/22 | 321,500 | 324,500 | 321,500 | 322,500 | -2,000 | -0.6% | 3,697 |
| 2021/11/19 | 321,500 | 324,500 | 320,500 | 324,500 | +3,000 | +0.9% | 8,669 |
| 2021/11/18 | 325,000 | 327,500 | 321,500 | 321,500 | -3,500 | -1.1% | 4,110 |
| 2021/11/17 | 322,500 | 327,500 | 322,500 | 325,000 | +3,000 | +0.9% | 6,604 |
| 2021/11/16 | 325,500 | 326,500 | 322,000 | 322,000 | -3,500 | -1.1% | 3,280 |
| 2021/11/15 | 323,500 | 325,500 | 323,500 | 325,500 | +500 | +0.2% | 3,360 |
| 2021/11/12 | 328,000 | 330,000 | 323,500 | 325,000 | -3,000 | -0.9% | 4,062 |
801～
850
件表示中 / 3693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
