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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 226,500 | 235,000 | 225,700 | 233,700 | +11,300 | +5.1% | 2,429 |
| 2015/09/16 | 228,100 | 228,200 | 221,700 | 222,400 | -4,200 | -1.9% | 1,041 |
| 2015/09/15 | 225,500 | 227,800 | 224,200 | 226,600 | +1,500 | +0.7% | 968 |
| 2015/09/14 | 220,000 | 228,000 | 218,400 | 225,100 | +4,600 | +2.1% | 2,610 |
| 2015/09/11 | 215,000 | 220,600 | 214,300 | 220,500 | +7,800 | +3.7% | 2,408 |
| 2015/09/10 | 213,900 | 213,900 | 209,700 | 212,700 | -1,500 | -0.7% | 2,501 |
| 2015/09/09 | 220,800 | 221,400 | 214,200 | 214,200 | -6,200 | -2.8% | 3,297 |
| 2015/09/08 | 221,300 | 224,300 | 218,000 | 220,400 | -900 | -0.4% | 2,362 |
| 2015/09/07 | 219,000 | 223,300 | 216,300 | 221,300 | -100 | ±0% | 1,658 |
| 2015/09/04 | 223,800 | 224,400 | 221,100 | 221,400 | -4,300 | -1.9% | 2,577 |
| 2015/09/03 | 223,800 | 225,900 | 222,700 | 225,700 | +3,100 | +1.4% | 1,240 |
| 2015/09/02 | 224,100 | 228,600 | 220,700 | 222,600 | -1,500 | -0.7% | 2,441 |
| 2015/09/01 | 226,800 | 226,800 | 223,000 | 224,100 | -2,100 | -0.9% | 2,398 |
| 2015/08/31 | 225,700 | 228,500 | 224,000 | 226,200 | +500 | +0.2% | 1,457 |
| 2015/08/28 | 225,900 | 228,100 | 224,800 | 225,700 | +4,300 | +1.9% | 1,517 |
| 2015/08/27 | 221,900 | 224,500 | 220,600 | 221,400 | -3,700 | -1.6% | 2,764 |
| 2015/08/26 | 229,400 | 232,400 | 225,000 | 225,100 | -4,700 | -2% | 4,296 |
| 2015/08/25 | 228,000 | 241,900 | 228,000 | 229,800 | -11,200 | -4.6% | 3,428 |
| 2015/08/24 | 247,900 | 248,900 | 239,200 | 241,000 | -11,800 | -4.7% | 2,370 |
| 2015/08/21 | 250,200 | 255,400 | 249,000 | 252,800 | -2,400 | -0.9% | 1,475 |
| 2015/08/20 | 258,600 | 259,400 | 255,000 | 255,200 | -3,400 | -1.3% | 1,537 |
| 2015/08/19 | 259,300 | 260,600 | 258,600 | 258,600 | -700 | -0.3% | 990 |
| 2015/08/18 | 256,800 | 259,300 | 256,400 | 259,300 | +2,300 | +0.9% | 1,599 |
| 2015/08/17 | 258,600 | 259,400 | 256,500 | 257,000 | -3,000 | -1.2% | 2,549 |
| 2015/08/14 | 260,500 | 261,200 | 258,900 | 260,000 | -900 | -0.3% | 1,580 |
| 2015/08/13 | 258,100 | 261,000 | 256,600 | 260,900 | -500 | -0.2% | 2,683 |
| 2015/08/12 | 262,100 | 262,100 | 260,100 | 261,400 | -1,200 | -0.5% | 1,298 |
| 2015/08/11 | 258,600 | 262,600 | 258,600 | 262,600 | +2,500 | +1% | 1,646 |
| 2015/08/10 | 261,700 | 262,300 | 260,100 | 260,100 | -2,100 | -0.8% | 498 |
| 2015/08/07 | 262,200 | 264,400 | 260,600 | 262,200 | -800 | -0.3% | 646 |
| 2015/08/06 | 260,600 | 263,000 | 258,200 | 263,000 | +500 | +0.2% | 1,472 |
| 2015/08/05 | 264,200 | 265,800 | 262,100 | 262,500 | -2,600 | -1% | 1,382 |
| 2015/08/04 | 264,800 | 265,800 | 263,500 | 265,100 | -900 | -0.3% | 848 |
| 2015/08/03 | 262,500 | 266,700 | 261,600 | 266,000 | +4,500 | +1.7% | 799 |
| 2015/07/31 | 260,400 | 261,500 | 258,800 | 261,500 | +2,200 | +0.8% | 563 |
| 2015/07/30 | 258,900 | 260,600 | 258,200 | 259,300 | +400 | +0.2% | 355 |
| 2015/07/29 | 260,000 | 261,300 | 256,200 | 258,900 | -2,300 | -0.9% | 1,491 |
| 2015/07/28 | 256,400 | 261,200 | 255,200 | 261,200 | -200 | -0.1% | 1,672 |
| 2015/07/27 | 266,000 | 266,000 | 259,100 | 261,400 | -100 | ±0% | 631 |
| 2015/07/24 | 265,100 | 268,200 | 261,500 | 261,500 | -600 | -0.2% | 1,414 |
| 2015/07/23 | 261,200 | 265,900 | 261,000 | 262,100 | -3,400 | -1.3% | 1,138 |
| 2015/07/22 | 260,500 | 265,600 | 257,400 | 265,500 | +6,600 | +2.5% | 1,988 |
| 2015/07/21 | 261,000 | 261,000 | 256,900 | 258,900 | -2,100 | -0.8% | 934 |
| 2015/07/17 | 262,400 | 262,400 | 257,000 | 261,000 | +400 | +0.2% | 1,428 |
| 2015/07/16 | 256,000 | 260,600 | 255,300 | 260,600 | +4,200 | +1.6% | 1,213 |
| 2015/07/15 | 250,300 | 256,900 | 250,200 | 256,400 | +6,100 | +2.4% | 2,214 |
| 2015/07/14 | 255,000 | 256,000 | 249,900 | 250,300 | -1,700 | -0.7% | 2,245 |
| 2015/07/13 | 253,000 | 258,500 | 251,100 | 252,000 | +2,100 | +0.8% | 2,205 |
| 2015/07/10 | 254,800 | 255,000 | 249,400 | 249,900 | -7,800 | -3% | 1,949 |
| 2015/07/09 | 260,000 | 262,800 | 255,600 | 257,700 | -7,300 | -2.8% | 2,425 |
2351～
2400
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
