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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 245,700 | 247,200 | 242,900 | 247,000 | +5,300 | +2.2% | 14,073 |
| 2024/02/22 | 239,000 | 242,200 | 238,200 | 241,700 | -4,600 | -1.9% | 15,317 |
| 2024/02/21 | 242,900 | 246,300 | 239,700 | 246,300 | +5,300 | +2.2% | 19,473 |
| 2024/02/20 | 239,900 | 242,400 | 239,600 | 241,000 | +2,200 | +0.9% | 12,904 |
| 2024/02/19 | 243,100 | 243,100 | 237,300 | 238,800 | -4,000 | -1.6% | 14,309 |
| 2024/02/16 | 244,500 | 244,600 | 241,600 | 242,800 | -1,300 | -0.5% | 17,085 |
| 2024/02/15 | 245,700 | 245,900 | 242,100 | 244,100 | -600 | -0.2% | 14,162 |
| 2024/02/14 | 246,000 | 246,300 | 243,500 | 244,700 | -700 | -0.3% | 15,602 |
| 2024/02/13 | 251,000 | 253,400 | 244,900 | 245,400 | -5,200 | -2.1% | 25,543 |
| 2024/02/09 | 254,700 | 255,700 | 250,600 | 250,600 | -3,500 | -1.4% | 9,469 |
| 2024/02/08 | 256,500 | 257,800 | 253,300 | 254,100 | -1,500 | -0.6% | 6,853 |
| 2024/02/07 | 257,200 | 257,500 | 254,600 | 255,600 | +300 | +0.1% | 7,526 |
| 2024/02/06 | 257,100 | 257,600 | 255,300 | 255,300 | -3,100 | -1.2% | 8,596 |
| 2024/02/05 | 261,900 | 262,400 | 258,000 | 258,400 | -2,600 | -1% | 7,745 |
| 2024/02/02 | 258,200 | 261,400 | 258,200 | 261,000 | +3,900 | +1.5% | 8,214 |
| 2024/02/01 | 258,700 | 259,100 | 255,700 | 257,100 | -3,600 | -1.4% | 11,752 |
| 2024/01/31 | 258,000 | 261,700 | 257,700 | 260,700 | +300 | +0.1% | 11,703 |
| 2024/01/30 | 257,300 | 260,400 | 256,700 | 260,400 | +1,400 | +0.5% | 8,420 |
| 2024/01/29 | 254,600 | 259,700 | 253,800 | 259,000 | +4,400 | +1.7% | 8,349 |
| 2024/01/26 | 253,100 | 254,700 | 252,500 | 254,600 | +900 | +0.4% | 9,283 |
| 2024/01/25 | 255,600 | 255,600 | 252,300 | 253,700 | -2,000 | -0.8% | 7,645 |
| 2024/01/24 | 257,800 | 258,500 | 255,100 | 255,700 | -2,800 | -1.1% | 10,190 |
| 2024/01/23 | 262,300 | 262,300 | 257,300 | 258,500 | -3,300 | -1.3% | 9,338 |
| 2024/01/22 | 257,500 | 262,200 | 257,500 | 261,800 | +4,600 | +1.8% | 13,508 |
| 2024/01/19 | 261,800 | 261,800 | 256,100 | 257,200 | -1,500 | -0.6% | 9,901 |
| 2024/01/18 | 264,000 | 264,000 | 258,600 | 258,700 | -5,200 | -2% | 8,286 |
| 2024/01/17 | 266,000 | 266,800 | 263,300 | 263,900 | -3,300 | -1.2% | 9,554 |
| 2024/01/16 | 265,000 | 268,200 | 263,700 | 267,200 | +3,300 | +1.3% | 8,280 |
| 2024/01/15 | 260,000 | 264,800 | 259,800 | 263,900 | +4,200 | +1.6% | 7,197 |
| 2024/01/12 | 259,300 | 260,300 | 257,400 | 259,700 | +1,900 | +0.7% | 6,086 |
| 2024/01/11 | 259,000 | 259,100 | 256,400 | 257,800 | +600 | +0.2% | 6,031 |
| 2024/01/10 | 257,700 | 258,900 | 256,200 | 257,200 | +400 | +0.2% | 6,262 |
| 2024/01/09 | 257,200 | 258,400 | 256,200 | 256,800 | +2,200 | +0.9% | 7,711 |
| 2024/01/05 | 253,200 | 257,000 | 252,900 | 254,600 | +2,900 | +1.2% | 8,709 |
| 2024/01/04 | 254,000 | 254,000 | 251,100 | 251,700 | ±0 | ±0% | 7,545 |
| 2023/12/29 | 251,700 | 252,300 | 251,100 | 251,700 | +400 | +0.2% | 6,147 |
| 2023/12/28 | 251,000 | 251,700 | 248,200 | 251,300 | +1,700 | +0.7% | 8,000 |
| 2023/12/27 | 248,500 | 249,700 | 247,700 | 249,600 | +3,500 | +1.4% | 7,540 |
| 2023/12/26 | 247,200 | 247,600 | 245,700 | 246,100 | -200 | -0.1% | 5,987 |
| 2023/12/25 | 250,700 | 250,700 | 246,300 | 246,300 | -4,100 | -1.6% | 6,273 |
| 2023/12/22 | 248,200 | 250,500 | 248,000 | 250,400 | +1,800 | +0.7% | 7,502 |
| 2023/12/21 | 252,500 | 253,700 | 248,600 | 248,600 | -4,100 | -1.6% | 10,373 |
| 2023/12/20 | 255,700 | 255,700 | 252,600 | 252,700 | -1,900 | -0.7% | 13,982 |
| 2023/12/19 | 257,500 | 257,600 | 253,600 | 254,600 | -1,600 | -0.6% | 8,423 |
| 2023/12/18 | 261,700 | 261,700 | 255,700 | 256,200 | -5,700 | -2.2% | 7,253 |
| 2023/12/15 | 261,000 | 262,700 | 260,000 | 261,900 | +1,800 | +0.7% | 11,277 |
| 2023/12/14 | 261,400 | 261,600 | 258,800 | 260,100 | +400 | +0.2% | 5,622 |
| 2023/12/13 | 261,900 | 262,900 | 258,600 | 259,700 | -3,100 | -1.2% | 8,100 |
| 2023/12/12 | 269,000 | 269,000 | 261,800 | 262,800 | -3,800 | -1.4% | 6,527 |
| 2023/12/11 | 266,600 | 267,700 | 266,200 | 266,600 | -400 | -0.1% | 3,244 |
51～
100
件表示中 / 3452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
