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 |
|---|---|---|---|---|---|---|---|
| 2018/06/29 | 265,700 | 267,000 | 262,400 | 262,900 | -1,500 | -0.6% | 5,169 |
| 2018/06/28 | 267,400 | 267,400 | 263,300 | 264,400 | -2,600 | -1% | 4,091 |
| 2018/06/27 | 268,200 | 268,400 | 264,100 | 267,000 | -1,200 | -0.4% | 7,231 |
| 2018/06/26 | 262,300 | 268,300 | 261,800 | 268,200 | +8,000 | +3.1% | 9,712 |
| 2018/06/25 | 264,200 | 264,200 | 260,200 | 260,200 | -4,000 | -1.5% | 4,415 |
| 2018/06/22 | 262,300 | 264,900 | 261,800 | 264,200 | +2,100 | +0.8% | 5,376 |
| 2018/06/21 | 260,700 | 262,700 | 259,800 | 262,100 | +3,200 | +1.2% | 3,814 |
| 2018/06/20 | 259,200 | 261,300 | 258,200 | 258,900 | -300 | -0.1% | 2,860 |
| 2018/06/19 | 259,500 | 260,200 | 255,800 | 259,200 | -1,100 | -0.4% | 3,899 |
| 2018/06/18 | 261,900 | 263,600 | 259,900 | 260,300 | -1,600 | -0.6% | 3,107 |
| 2018/06/15 | 262,400 | 263,800 | 260,400 | 261,900 | -700 | -0.3% | 8,399 |
| 2018/06/14 | 261,900 | 262,800 | 260,900 | 262,600 | +800 | +0.3% | 3,451 |
| 2018/06/13 | 261,400 | 263,500 | 261,400 | 261,800 | +300 | +0.1% | 2,912 |
| 2018/06/12 | 261,800 | 263,500 | 260,400 | 261,500 | -100 | ±0% | 3,798 |
| 2018/06/11 | 262,200 | 264,600 | 261,600 | 261,600 | -1,600 | -0.6% | 2,413 |
| 2018/06/08 | 261,500 | 264,900 | 261,500 | 263,200 | +1,700 | +0.7% | 5,115 |
| 2018/06/07 | 260,000 | 263,100 | 259,500 | 261,500 | +2,100 | +0.8% | 4,886 |
| 2018/06/06 | 259,700 | 261,700 | 257,500 | 259,400 | -300 | -0.1% | 4,114 |
| 2018/06/05 | 259,000 | 260,100 | 257,900 | 259,700 | +2,100 | +0.8% | 2,845 |
| 2018/06/04 | 256,200 | 258,200 | 255,400 | 257,600 | +3,300 | +1.3% | 3,345 |
| 2018/06/01 | 258,200 | 258,400 | 254,200 | 254,300 | -2,300 | -0.9% | 6,497 |
| 2018/05/31 | 259,500 | 260,800 | 256,200 | 256,600 | -3,000 | -1.2% | 17,406 |
| 2018/05/30 | 258,200 | 261,100 | 256,900 | 259,600 | -1,900 | -0.7% | 8,802 |
| 2018/05/29 | 261,500 | 264,700 | 261,400 | 261,500 | -1,100 | -0.4% | 5,987 |
| 2018/05/28 | 264,200 | 264,500 | 260,600 | 262,600 | -3,000 | -1.1% | 6,263 |
| 2018/05/25 | 266,500 | 266,600 | 263,900 | 265,600 | -500 | -0.2% | 3,200 |
| 2018/05/24 | 265,200 | 267,300 | 265,100 | 266,100 | +900 | +0.3% | 4,213 |
| 2018/05/23 | 265,600 | 266,800 | 264,200 | 265,200 | -800 | -0.3% | 4,309 |
| 2018/05/22 | 264,800 | 267,300 | 263,300 | 266,000 | -200 | -0.1% | 6,038 |
| 2018/05/21 | 262,300 | 266,900 | 261,300 | 266,200 | +2,400 | +0.9% | 5,020 |
| 2018/05/18 | 263,600 | 264,000 | 261,100 | 263,800 | +500 | +0.2% | 3,550 |
| 2018/05/17 | 260,200 | 263,400 | 260,100 | 263,300 | +3,100 | +1.2% | 3,508 |
| 2018/05/16 | 260,200 | 261,700 | 259,900 | 260,200 | ±0 | ±0% | 3,133 |
| 2018/05/15 | 258,700 | 261,800 | 258,500 | 260,200 | +100 | ±0% | 3,750 |
| 2018/05/14 | 258,100 | 260,800 | 258,100 | 260,100 | +700 | +0.3% | 2,338 |
| 2018/05/11 | 260,300 | 262,700 | 258,700 | 259,400 | -2,200 | -0.8% | 6,104 |
| 2018/05/10 | 260,100 | 261,900 | 257,000 | 261,600 | +1,000 | +0.4% | 5,012 |
| 2018/05/09 | 263,800 | 263,900 | 259,600 | 260,600 | -3,200 | -1.2% | 5,079 |
| 2018/05/08 | 261,200 | 263,900 | 260,000 | 263,800 | +2,500 | +1% | 5,689 |
| 2018/05/07 | 260,000 | 262,900 | 259,000 | 261,300 | +2,200 | +0.8% | 5,029 |
| 2018/05/02 | 259,200 | 260,900 | 258,200 | 259,100 | -800 | -0.3% | 3,364 |
| 2018/05/01 | 261,500 | 262,600 | 259,500 | 259,900 | -1,100 | -0.4% | 3,797 |
| 2018/04/27 | 259,600 | 261,400 | 259,100 | 261,000 | +100 | ±0% | 3,414 |
| 2018/04/26 | 260,200 | 261,100 | 258,900 | 260,900 | +600 | +0.2% | 2,803 |
| 2018/04/25 | 260,600 | 260,600 | 258,600 | 260,300 | -500 | -0.2% | 3,354 |
| 2018/04/24 | 260,500 | 260,800 | 257,800 | 260,800 | +300 | +0.1% | 3,887 |
| 2018/04/23 | 257,300 | 260,500 | 256,500 | 260,500 | +1,900 | +0.7% | 4,859 |
| 2018/04/20 | 257,900 | 259,100 | 256,400 | 258,600 | +700 | +0.3% | 3,811 |
| 2018/04/19 | 255,200 | 257,900 | 253,200 | 257,900 | +1,900 | +0.7% | 6,271 |
| 2018/04/18 | 254,700 | 256,000 | 253,000 | 256,000 | +3,000 | +1.2% | 5,438 |
1751～
1800
件表示中 / 3774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
