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 |
|---|---|---|---|---|---|---|---|
| 2018/02/02 | 269,500 | 272,500 | 269,300 | 270,100 | +900 | +0.3% | 5,115 |
| 2018/02/01 | 270,400 | 270,900 | 267,200 | 269,200 | +1,000 | +0.4% | 6,331 |
| 2018/01/31 | 266,600 | 268,200 | 264,400 | 268,200 | +1,100 | +0.4% | 6,746 |
| 2018/01/30 | 268,500 | 269,500 | 267,100 | 267,100 | -1,800 | -0.7% | 3,409 |
| 2018/01/29 | 270,300 | 271,100 | 268,100 | 268,900 | -1,100 | -0.4% | 4,129 |
| 2018/01/26 | 271,000 | 271,900 | 270,000 | 270,000 | -400 | -0.1% | 3,629 |
| 2018/01/25 | 272,900 | 277,700 | 270,000 | 270,400 | -2,300 | -0.8% | 8,118 |
| 2018/01/24 | 270,000 | 272,900 | 269,800 | 272,700 | +1,400 | +0.5% | 4,333 |
| 2018/01/23 | 269,800 | 271,300 | 268,200 | 271,300 | +1,900 | +0.7% | 5,158 |
| 2018/01/22 | 268,500 | 269,500 | 266,700 | 269,400 | ±0 | ±0% | 4,277 |
| 2018/01/19 | 270,400 | 272,000 | 267,900 | 269,400 | -1,900 | -0.7% | 4,567 |
| 2018/01/18 | 268,700 | 273,400 | 268,700 | 271,300 | +2,600 | +1% | 6,374 |
| 2018/01/17 | 266,000 | 269,800 | 266,000 | 268,700 | +1,700 | +0.6% | 5,097 |
| 2018/01/16 | 268,300 | 268,700 | 265,300 | 267,000 | -1,300 | -0.5% | 5,267 |
| 2018/01/15 | 265,800 | 269,600 | 265,700 | 268,300 | +2,000 | +0.8% | 4,798 |
| 2018/01/12 | 268,700 | 268,700 | 265,200 | 266,300 | -1,300 | -0.5% | 4,722 |
| 2018/01/11 | 268,800 | 269,900 | 267,100 | 267,600 | -1,200 | -0.4% | 5,016 |
| 2018/01/10 | 270,900 | 270,900 | 267,600 | 268,800 | -2,300 | -0.8% | 4,201 |
| 2018/01/09 | 267,800 | 271,300 | 267,500 | 271,100 | +4,000 | +1.5% | 3,526 |
| 2018/01/05 | 269,800 | 269,900 | 266,800 | 267,100 | -1,900 | -0.7% | 2,305 |
| 2018/01/04 | 268,700 | 269,000 | 265,800 | 269,000 | +1,300 | +0.5% | 3,501 |
| 2017/12/29 | 268,300 | 268,700 | 266,500 | 267,700 | -100 | ±0% | 2,159 |
| 2017/12/28 | 268,000 | 268,200 | 266,100 | 267,800 | +400 | +0.1% | 1,706 |
| 2017/12/27 | 266,500 | 267,400 | 264,300 | 267,400 | +1,500 | +0.6% | 2,294 |
| 2017/12/26 | 267,100 | 267,900 | 265,100 | 265,900 | -2,100 | -0.8% | 1,421 |
| 2017/12/25 | 266,800 | 269,800 | 266,800 | 268,000 | +1,200 | +0.4% | 1,550 |
| 2017/12/22 | 267,700 | 267,700 | 265,400 | 266,800 | -900 | -0.3% | 1,922 |
| 2017/12/21 | 267,200 | 267,700 | 264,600 | 267,700 | +300 | +0.1% | 2,682 |
| 2017/12/20 | 267,000 | 268,100 | 265,300 | 267,400 | -400 | -0.1% | 2,705 |
| 2017/12/19 | 267,000 | 267,900 | 266,400 | 267,800 | +200 | +0.1% | 2,335 |
| 2017/12/18 | 267,800 | 268,700 | 266,300 | 267,600 | -200 | -0.1% | 2,265 |
| 2017/12/15 | 268,000 | 269,600 | 266,300 | 267,800 | -200 | -0.1% | 5,221 |
| 2017/12/14 | 267,400 | 269,500 | 267,200 | 268,000 | -800 | -0.3% | 3,049 |
| 2017/12/13 | 267,000 | 268,900 | 266,300 | 268,800 | +2,400 | +0.9% | 3,210 |
| 2017/12/12 | 265,500 | 267,500 | 265,500 | 266,400 | -1,100 | -0.4% | 2,751 |
| 2017/12/11 | 266,600 | 268,100 | 266,000 | 267,500 | +800 | +0.3% | 2,944 |
| 2017/12/08 | 266,500 | 268,800 | 266,200 | 266,700 | -100 | ±0% | 5,158 |
| 2017/12/07 | 265,500 | 267,500 | 265,500 | 266,800 | +200 | +0.1% | 3,600 |
| 2017/12/06 | 269,600 | 269,800 | 265,100 | 266,600 | -3,000 | -1.1% | 5,704 |
| 2017/12/05 | 269,500 | 270,300 | 268,400 | 269,600 | +1,100 | +0.4% | 3,520 |
| 2017/12/04 | 271,700 | 271,700 | 268,100 | 268,500 | -2,200 | -0.8% | 5,360 |
| 2017/12/01 | 270,600 | 272,000 | 270,200 | 270,700 | +1,300 | +0.5% | 5,557 |
| 2017/11/30 | 273,900 | 275,200 | 269,400 | 269,400 | -2,500 | -0.9% | 20,746 |
| 2017/11/29 | 274,400 | 275,800 | 271,800 | 271,900 | -3,500 | -1.3% | 4,717 |
| 2017/11/28 | 270,200 | 277,100 | 270,200 | 275,400 | +3,900 | +1.4% | 4,315 |
| 2017/11/27 | 273,300 | 275,800 | 269,500 | 271,500 | -2,200 | -0.8% | 5,238 |
| 2017/11/24 | 271,100 | 274,800 | 271,000 | 273,700 | +1,400 | +0.5% | 3,984 |
| 2017/11/22 | 271,600 | 273,400 | 271,000 | 272,300 | +1,100 | +0.4% | 3,770 |
| 2017/11/21 | 271,100 | 274,600 | 269,900 | 271,200 | +100 | ±0% | 5,163 |
| 2017/11/20 | 268,100 | 272,700 | 267,100 | 271,100 | +4,000 | +1.5% | 5,009 |
1851～
1900
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
