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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 234,300 | 234,800 | 233,000 | 233,000 | -2,500 | -1.1% | 4,472 |
| 2024/11/28 | 235,700 | 236,100 | 234,400 | 235,500 | +700 | +0.3% | 3,889 |
| 2024/11/27 | 236,500 | 236,500 | 233,700 | 234,800 | -200 | -0.1% | 5,139 |
| 2024/11/26 | 236,000 | 236,600 | 234,300 | 235,000 | -400 | -0.2% | 3,822 |
| 2024/11/25 | 236,400 | 238,200 | 235,400 | 235,400 | ±0 | ±0% | 6,522 |
| 2024/11/22 | 233,200 | 236,200 | 231,700 | 235,400 | +4,200 | +1.8% | 6,274 |
| 2024/11/21 | 233,900 | 234,200 | 230,700 | 231,200 | -1,900 | -0.8% | 5,557 |
| 2024/11/20 | 233,900 | 234,300 | 231,900 | 233,100 | +500 | +0.2% | 4,651 |
| 2024/11/19 | 233,900 | 233,900 | 231,200 | 232,600 | +1,400 | +0.6% | 3,661 |
| 2024/11/18 | 231,000 | 233,700 | 230,700 | 231,200 | +200 | +0.1% | 4,296 |
| 2024/11/15 | 229,600 | 232,600 | 228,900 | 231,000 | +2,400 | +1% | 8,237 |
| 2024/11/14 | 231,200 | 231,300 | 228,400 | 228,600 | -2,500 | -1.1% | 7,359 |
| 2024/11/13 | 231,900 | 232,100 | 230,500 | 231,100 | -1,100 | -0.5% | 5,074 |
| 2024/11/12 | 232,000 | 233,100 | 231,800 | 232,200 | +100 | ±0% | 3,832 |
| 2024/11/11 | 232,200 | 234,000 | 231,500 | 232,100 | -100 | ±0% | 5,717 |
| 2024/11/08 | 231,000 | 234,400 | 231,000 | 232,200 | +2,100 | +0.9% | 6,333 |
| 2024/11/07 | 231,000 | 232,100 | 229,900 | 230,100 | -900 | -0.4% | 5,883 |
| 2024/11/06 | 230,300 | 232,300 | 229,700 | 231,000 | +1,600 | +0.7% | 5,248 |
| 2024/11/05 | 230,600 | 230,900 | 228,600 | 229,400 | -1,900 | -0.8% | 4,973 |
| 2024/11/01 | 233,600 | 233,800 | 231,300 | 231,300 | -800 | -0.3% | 5,895 |
| 2024/10/31 | 232,300 | 234,100 | 231,700 | 232,100 | -1,000 | -0.4% | 6,536 |
| 2024/10/30 | 233,400 | 234,400 | 233,100 | 233,100 | -300 | -0.1% | 4,152 |
| 2024/10/29 | 231,100 | 234,300 | 231,100 | 233,400 | +1,400 | +0.6% | 5,010 |
| 2024/10/28 | 230,300 | 232,900 | 230,100 | 232,000 | +600 | +0.3% | 4,100 |
| 2024/10/25 | 231,900 | 232,100 | 230,000 | 231,400 | +400 | +0.2% | 4,269 |
| 2024/10/24 | 232,200 | 233,100 | 231,000 | 231,000 | -1,300 | -0.6% | 6,320 |
| 2024/10/23 | 229,300 | 232,700 | 228,600 | 232,300 | +3,200 | +1.4% | 5,949 |
| 2024/10/22 | 229,200 | 229,600 | 228,000 | 229,100 | -100 | ±0% | 8,969 |
| 2024/10/21 | 232,500 | 232,700 | 228,400 | 229,200 | -3,200 | -1.4% | 8,676 |
| 2024/10/18 | 235,400 | 235,400 | 231,300 | 232,400 | +900 | +0.4% | 7,101 |
| 2024/10/17 | 229,600 | 231,900 | 229,100 | 231,500 | +2,700 | +1.2% | 5,394 |
| 2024/10/16 | 229,000 | 229,500 | 228,200 | 228,800 | -400 | -0.2% | 5,366 |
| 2024/10/15 | 230,700 | 231,300 | 229,200 | 229,200 | -1,500 | -0.7% | 4,528 |
| 2024/10/11 | 231,300 | 231,300 | 230,200 | 230,700 | -100 | ±0% | 3,710 |
| 2024/10/10 | 232,000 | 232,500 | 230,300 | 230,800 | -1,700 | -0.7% | 3,926 |
| 2024/10/09 | 231,500 | 232,800 | 231,200 | 232,500 | +1,800 | +0.8% | 4,704 |
| 2024/10/08 | 230,700 | 231,700 | 229,600 | 230,700 | -300 | -0.1% | 6,652 |
| 2024/10/07 | 233,200 | 233,500 | 230,400 | 231,000 | -1,600 | -0.7% | 5,055 |
| 2024/10/04 | 232,800 | 233,900 | 232,400 | 232,600 | +600 | +0.3% | 4,280 |
| 2024/10/03 | 232,000 | 233,200 | 232,000 | 232,000 | +400 | +0.2% | 4,711 |
| 2024/10/02 | 233,900 | 234,100 | 231,300 | 231,600 | -2,300 | -1% | 5,772 |
| 2024/10/01 | 235,100 | 235,800 | 233,900 | 233,900 | -1,600 | -0.7% | 4,029 |
| 2024/09/30 | 235,000 | 236,600 | 234,300 | 235,500 | -2,500 | -1.1% | 8,654 |
| 2024/09/27 | 238,400 | 239,400 | 237,100 | 238,000 | ±0 | ±0% | 5,512 |
| 2024/09/26 | 235,900 | 238,000 | 234,900 | 238,000 | +2,700 | +1.1% | 4,462 |
| 2024/09/25 | 235,600 | 236,000 | 234,200 | 235,300 | +900 | +0.4% | 5,680 |
| 2024/09/24 | 236,800 | 237,400 | 234,400 | 234,400 | -2,400 | -1% | 5,480 |
| 2024/09/20 | 234,900 | 237,500 | 234,900 | 236,800 | +1,500 | +0.6% | 12,770 |
| 2024/09/19 | 235,500 | 236,500 | 234,600 | 235,300 | -800 | -0.3% | 3,899 |
| 2024/09/18 | 235,200 | 236,400 | 234,800 | 236,100 | +900 | +0.4% | 4,191 |
101～
150
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
