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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 244,000 | 247,800 | 244,000 | 247,400 | -400 | -0.2% | 1,200 |
| 2015/12/03 | 242,700 | 248,400 | 240,100 | 247,800 | +4,200 | +1.7% | 1,747 |
| 2015/12/02 | 248,600 | 251,700 | 242,600 | 243,600 | -3,400 | -1.4% | 1,762 |
| 2015/12/01 | 249,700 | 249,700 | 246,500 | 247,000 | -4,200 | -1.7% | 1,483 |
| 2015/11/30 | 253,400 | 254,900 | 251,000 | 251,200 | -4,100 | -1.6% | 684 |
| 2015/11/27 | 254,200 | 255,300 | 252,000 | 255,300 | +1,100 | +0.4% | 648 |
| 2015/11/26 | 253,100 | 255,000 | 252,300 | 254,200 | +1,100 | +0.4% | 1,195 |
| 2015/11/25 | 248,000 | 255,400 | 248,000 | 253,100 | +7,100 | +2.9% | 2,085 |
| 2015/11/24 | 246,200 | 247,500 | 244,000 | 246,000 | +100 | ±0% | 787 |
| 2015/11/20 | 245,000 | 246,400 | 243,400 | 245,900 | +1,100 | +0.4% | 636 |
| 2015/11/19 | 246,400 | 246,600 | 244,800 | 244,800 | -1,500 | -0.6% | 416 |
| 2015/11/18 | 247,400 | 248,400 | 246,300 | 246,300 | +500 | +0.2% | 320 |
| 2015/11/17 | 245,400 | 249,700 | 245,400 | 245,800 | ±0 | ±0% | 726 |
| 2015/11/16 | 244,300 | 248,100 | 242,300 | 245,800 | +700 | +0.3% | 1,330 |
| 2015/11/13 | 243,500 | 245,100 | 242,700 | 245,100 | +1,200 | +0.5% | 758 |
| 2015/11/12 | 244,500 | 246,100 | 243,600 | 243,900 | -600 | -0.2% | 501 |
| 2015/11/11 | 246,700 | 246,700 | 244,500 | 244,500 | -2,200 | -0.9% | 536 |
| 2015/11/10 | 244,100 | 248,000 | 242,100 | 246,700 | +1,500 | +0.6% | 1,508 |
| 2015/11/09 | 243,900 | 245,200 | 241,800 | 245,200 | +700 | +0.3% | 618 |
| 2015/11/06 | 242,900 | 244,700 | 241,100 | 244,500 | +1,200 | +0.5% | 792 |
| 2015/11/05 | 242,600 | 244,600 | 241,300 | 243,300 | -300 | -0.1% | 973 |
| 2015/11/04 | 243,400 | 243,600 | 239,000 | 243,600 | +1,200 | +0.5% | 1,090 |
| 2015/11/02 | 243,300 | 243,600 | 239,300 | 242,400 | -2,800 | -1.1% | 1,412 |
| 2015/10/30 | 244,500 | 246,300 | 242,200 | 245,200 | -1,600 | -0.6% | 891 |
| 2015/10/29 | 247,200 | 249,000 | 244,200 | 246,800 | +700 | +0.3% | 1,011 |
| 2015/10/28 | 246,600 | 247,800 | 244,300 | 246,100 | +700 | +0.3% | 1,306 |
| 2015/10/27 | 240,300 | 245,400 | 239,500 | 245,400 | +6,200 | +2.6% | 1,194 |
| 2015/10/26 | 244,200 | 244,700 | 238,600 | 239,200 | -4,400 | -1.8% | 1,016 |
| 2015/10/23 | 240,500 | 245,800 | 240,200 | 243,600 | +4,400 | +1.8% | 2,030 |
| 2015/10/22 | 241,100 | 243,300 | 238,500 | 239,200 | -1,600 | -0.7% | 709 |
| 2015/10/21 | 243,800 | 243,800 | 239,000 | 240,800 | -2,200 | -0.9% | 878 |
| 2015/10/20 | 244,200 | 247,200 | 242,200 | 243,000 | +900 | +0.4% | 1,870 |
| 2015/10/19 | 242,100 | 244,400 | 238,200 | 242,100 | +300 | +0.1% | 1,062 |
| 2015/10/16 | 237,800 | 244,600 | 237,000 | 241,800 | +4,000 | +1.7% | 1,497 |
| 2015/10/15 | 238,900 | 239,700 | 235,300 | 237,800 | -4,000 | -1.7% | 1,125 |
| 2015/10/14 | 235,500 | 241,900 | 235,100 | 241,800 | +6,800 | +2.9% | 1,620 |
| 2015/10/13 | 243,400 | 243,600 | 234,100 | 235,000 | -9,200 | -3.8% | 1,674 |
| 2015/10/09 | 236,000 | 244,200 | 235,800 | 244,200 | +7,200 | +3% | 2,118 |
| 2015/10/08 | 238,900 | 240,100 | 235,700 | 237,000 | -2,600 | -1.1% | 831 |
| 2015/10/07 | 245,000 | 245,100 | 238,400 | 239,600 | -4,900 | -2% | 1,757 |
| 2015/10/06 | 245,800 | 249,600 | 242,200 | 244,500 | +300 | +0.1% | 1,693 |
| 2015/10/05 | 243,200 | 245,800 | 241,900 | 244,200 | +1,000 | +0.4% | 1,386 |
| 2015/10/02 | 245,700 | 246,100 | 241,600 | 243,200 | -2,600 | -1.1% | 1,535 |
| 2015/10/01 | 243,800 | 248,700 | 241,800 | 245,800 | +2,000 | +0.8% | 1,560 |
| 2015/09/30 | 244,300 | 248,900 | 241,300 | 243,800 | +4,300 | +1.8% | 1,730 |
| 2015/09/29 | 246,700 | 246,700 | 234,700 | 239,500 | -8,100 | -3.3% | 2,299 |
| 2015/09/28 | 246,600 | 249,800 | 245,000 | 247,600 | +800 | +0.3% | 1,582 |
| 2015/09/25 | 237,600 | 246,800 | 237,400 | 246,800 | +11,400 | +4.8% | 2,294 |
| 2015/09/24 | 235,000 | 238,400 | 233,000 | 235,400 | -100 | ±0% | 1,971 |
| 2015/09/18 | 236,700 | 238,100 | 235,500 | 235,500 | +1,800 | +0.8% | 2,815 |
2301～
2350
件表示中 / 3694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
