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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 279,900 | 281,800 | 276,600 | 281,600 | +3,900 | +1.4% | 1,797 |
| 2015/06/30 | 277,600 | 281,500 | 275,600 | 277,700 | -1,300 | -0.5% | 1,563 |
| 2015/06/29 | 274,100 | 279,000 | 274,000 | 279,000 | -800 | -0.3% | 2,087 |
| 2015/06/26 | 280,000 | 283,500 | 278,700 | 279,800 | +2,200 | +0.8% | 2,202 |
| 2015/06/25 | 272,500 | 279,900 | 271,600 | 277,600 | +5,100 | +1.9% | 1,727 |
| 2015/06/24 | 272,100 | 274,700 | 271,500 | 272,500 | -1,700 | -0.6% | 915 |
| 2015/06/23 | 276,300 | 277,400 | 274,000 | 274,200 | -1,900 | -0.7% | 1,181 |
| 2015/06/22 | 273,000 | 280,300 | 272,200 | 276,100 | +3,100 | +1.1% | 2,510 |
| 2015/06/19 | 275,000 | 275,200 | 271,000 | 273,000 | -800 | -0.3% | 1,111 |
| 2015/06/18 | 274,000 | 276,700 | 273,700 | 273,800 | -2,900 | -1% | 1,275 |
| 2015/06/17 | 274,800 | 279,300 | 274,100 | 276,700 | +3,500 | +1.3% | 1,775 |
| 2015/06/16 | 272,800 | 275,500 | 272,500 | 273,200 | -1,000 | -0.4% | 933 |
| 2015/06/15 | 272,600 | 275,000 | 270,500 | 274,200 | +1,200 | +0.4% | 888 |
| 2015/06/12 | 275,000 | 278,400 | 270,700 | 273,000 | -2,700 | -1% | 2,231 |
| 2015/06/11 | 273,700 | 279,700 | 271,400 | 275,700 | +5,200 | +1.9% | 3,136 |
| 2015/06/10 | 269,000 | 272,600 | 266,100 | 270,500 | -300 | -0.1% | 1,684 |
| 2015/06/09 | 262,300 | 271,400 | 262,100 | 270,800 | +6,300 | +2.4% | 3,034 |
| 2015/06/08 | 265,000 | 268,100 | 264,500 | 264,500 | -1,800 | -0.7% | 1,476 |
| 2015/06/05 | 268,100 | 269,200 | 266,200 | 266,300 | -4,300 | -1.6% | 2,735 |
| 2015/06/04 | 272,300 | 274,800 | 270,600 | 270,600 | -3,300 | -1.2% | 1,828 |
| 2015/06/03 | 274,100 | 275,100 | 272,000 | 273,900 | -200 | -0.1% | 1,494 |
| 2015/06/02 | 278,200 | 278,900 | 273,500 | 274,100 | -4,800 | -1.7% | 1,510 |
| 2015/06/01 | 275,700 | 282,000 | 275,700 | 278,900 | -300 | -0.1% | 1,109 |
| 2015/05/29 | 280,900 | 282,500 | 279,200 | 279,200 | -3,200 | -1.1% | 765 |
| 2015/05/28 | 283,500 | 284,300 | 280,300 | 282,400 | -800 | -0.3% | 1,194 |
| 2015/05/27 | 284,100 | 285,900 | 281,200 | 283,200 | -2,100 | -0.7% | 1,035 |
| 2015/05/26 | 279,100 | 285,300 | 279,100 | 285,300 | +4,800 | +1.7% | 639 |
| 2015/05/25 | 278,000 | 281,700 | 278,000 | 280,500 | +4,300 | +1.6% | 1,152 |
| 2015/05/22 | 274,200 | 277,500 | 272,300 | 276,200 | +3,000 | +1.1% | 1,378 |
| 2015/05/21 | 273,000 | 275,300 | 272,000 | 273,200 | -800 | -0.3% | 765 |
| 2015/05/20 | 278,700 | 278,700 | 274,000 | 274,000 | -2,600 | -0.9% | 1,053 |
| 2015/05/19 | 278,900 | 280,100 | 275,800 | 276,600 | -2,300 | -0.8% | 1,314 |
| 2015/05/18 | 277,300 | 280,500 | 277,000 | 278,900 | +500 | +0.2% | 556 |
| 2015/05/15 | 279,300 | 280,800 | 277,500 | 278,400 | -1,600 | -0.6% | 912 |
| 2015/05/14 | 272,300 | 280,700 | 272,300 | 280,000 | +6,900 | +2.5% | 3,204 |
| 2015/05/13 | 272,100 | 275,000 | 272,000 | 273,100 | -1,900 | -0.7% | 1,256 |
| 2015/05/12 | 275,900 | 278,700 | 274,500 | 275,000 | -2,600 | -0.9% | 3,647 |
| 2015/05/11 | 266,600 | 280,400 | 266,000 | 277,600 | +14,600 | +5.6% | 6,302 |
| 2015/05/08 | 262,500 | 268,700 | 261,800 | 263,000 | +2,400 | +0.9% | 3,084 |
| 2015/05/07 | 261,900 | 264,400 | 260,500 | 260,600 | -1,600 | -0.6% | 2,927 |
| 2015/05/01 | 261,500 | 265,200 | 260,100 | 262,200 | +1,300 | +0.5% | 2,752 |
| 2015/04/30 | 261,100 | 261,700 | 259,000 | 260,900 | ±0 | ±0% | 2,758 |
| 2015/04/28 | 267,300 | 268,000 | 260,600 | 260,900 | -6,200 | -2.3% | 2,479 |
| 2015/04/27 | 268,800 | 270,500 | 267,100 | 267,100 | -900 | -0.3% | 1,494 |
| 2015/04/24 | 268,600 | 272,000 | 268,000 | 268,000 | -1,300 | -0.5% | 776 |
| 2015/04/23 | 269,100 | 272,100 | 268,100 | 269,300 | -600 | -0.2% | 795 |
| 2015/04/22 | 269,200 | 273,400 | 269,200 | 269,900 | -1,300 | -0.5% | 849 |
| 2015/04/21 | 273,200 | 273,800 | 270,400 | 271,200 | +2,000 | +0.7% | 856 |
| 2015/04/20 | 268,400 | 271,100 | 267,000 | 269,200 | -2,700 | -1% | 1,486 |
| 2015/04/17 | 269,200 | 274,000 | 268,700 | 271,900 | -200 | -0.1% | 1,240 |
2451～
2500
件表示中 / 3739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
