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 |
|---|---|---|---|---|---|---|---|
| 2015/02/04 | 547,000 | 549,000 | 538,000 | 543,000 | +6,000 | +1.1% | 1,097 |
| 2015/02/03 | 541,000 | 545,000 | 527,000 | 537,000 | -18,000 | -3.2% | 2,085 |
| 2015/02/02 | 562,000 | 562,000 | 542,000 | 555,000 | +2,000 | +0.4% | 722 |
| 2015/01/30 | 561,000 | 562,000 | 543,000 | 553,000 | ±0 | ±0% | 854 |
| 2015/01/29 | 564,000 | 570,000 | 549,000 | 553,000 | -11,000 | -2% | 1,265 |
| 2015/01/28 | 571,000 | 577,000 | 556,000 | 564,000 | -5,000 | -0.9% | 1,222 |
| 2015/01/27 | 581,000 | 582,000 | 569,000 | 569,000 | -10,000 | -1.7% | 964 |
| 2015/01/26 | 595,000 | 598,000 | 575,000 | 579,000 | -8,000 | -1.4% | 766 |
| 2015/01/23 | 581,000 | 588,000 | 576,000 | 587,000 | +8,000 | +1.4% | 449 |
| 2015/01/22 | 594,000 | 594,000 | 571,000 | 579,000 | -11,000 | -1.9% | 988 |
| 2015/01/21 | 600,000 | 608,000 | 590,000 | 590,000 | -8,000 | -1.3% | 602 |
| 2015/01/20 | 595,000 | 602,000 | 593,000 | 598,000 | +5,000 | +0.8% | 545 |
| 2015/01/19 | 590,000 | 597,000 | 587,000 | 593,000 | +3,000 | +0.5% | 1,022 |
| 2015/01/16 | 587,000 | 593,000 | 573,000 | 590,000 | -3,000 | -0.5% | 1,161 |
| 2015/01/15 | 590,000 | 596,000 | 587,000 | 593,000 | +7,000 | +1.2% | 444 |
| 2015/01/14 | 585,000 | 588,000 | 582,000 | 586,000 | -3,000 | -0.5% | 670 |
| 2015/01/13 | 590,000 | 591,000 | 581,000 | 589,000 | +5,000 | +0.9% | 410 |
| 2015/01/09 | 585,000 | 589,000 | 582,000 | 584,000 | -1,000 | -0.2% | 356 |
| 2015/01/08 | 584,000 | 589,000 | 582,000 | 585,000 | +3,000 | +0.5% | 358 |
| 2015/01/07 | 586,000 | 589,000 | 581,000 | 582,000 | -5,000 | -0.9% | 751 |
| 2015/01/06 | 577,000 | 588,000 | 574,000 | 587,000 | +8,000 | +1.4% | 920 |
| 2015/01/05 | 581,000 | 584,000 | 575,000 | 579,000 | -1,000 | -0.2% | 385 |
| 2014/12/30 | 577,000 | 586,000 | 576,000 | 580,000 | +12,000 | +2.1% | 597 |
| 2014/12/29 | 568,000 | 575,000 | 566,000 | 568,000 | ±0 | ±0% | 378 |
| 2014/12/26 | 564,000 | 575,000 | 559,000 | 568,000 | +4,000 | +0.7% | 566 |
| 2014/12/25 | 557,000 | 569,000 | 556,000 | 564,000 | +2,000 | +0.4% | 546 |
| 2014/12/24 | 555,000 | 562,000 | 554,000 | 562,000 | +10,000 | +1.8% | 406 |
| 2014/12/22 | 564,000 | 565,000 | 547,000 | 552,000 | -16,000 | -2.8% | 748 |
| 2014/12/19 | 558,000 | 568,000 | 554,000 | 568,000 | +17,000 | +3.1% | 528 |
| 2014/12/18 | 547,000 | 552,000 | 545,000 | 551,000 | +4,000 | +0.7% | 468 |
| 2014/12/17 | 555,000 | 558,000 | 547,000 | 547,000 | -7,000 | -1.3% | 448 |
| 2014/12/16 | 557,000 | 557,000 | 549,000 | 554,000 | -3,000 | -0.5% | 494 |
| 2014/12/15 | 562,000 | 567,000 | 552,000 | 557,000 | -7,000 | -1.2% | 494 |
| 2014/12/12 | 563,000 | 568,000 | 557,000 | 564,000 | +1,000 | +0.2% | 575 |
| 2014/12/11 | 553,000 | 563,000 | 550,000 | 563,000 | +6,000 | +1.1% | 552 |
| 2014/12/10 | 550,000 | 561,000 | 549,000 | 557,000 | +2,000 | +0.4% | 639 |
| 2014/12/09 | 550,000 | 559,000 | 550,000 | 555,000 | +6,000 | +1.1% | 721 |
| 2014/12/08 | 546,000 | 553,000 | 546,000 | 549,000 | ±0 | ±0% | 595 |
| 2014/12/05 | 556,000 | 558,000 | 549,000 | 549,000 | -1,000 | -0.2% | 665 |
| 2014/12/04 | 547,000 | 555,000 | 544,000 | 550,000 | -3,000 | -0.5% | 811 |
| 2014/12/03 | 550,000 | 559,000 | 550,000 | 553,000 | +3,000 | +0.5% | 430 |
| 2014/12/02 | 547,000 | 557,000 | 547,000 | 550,000 | -1,000 | -0.2% | 630 |
| 2014/12/01 | 544,000 | 555,000 | 543,000 | 551,000 | +10,000 | +1.8% | 709 |
| 2014/11/28 | 531,000 | 546,000 | 531,000 | 541,000 | +16,000 | +3% | 732 |
| 2014/11/27 | 535,000 | 535,000 | 524,000 | 525,000 | -3,000 | -0.6% | 304 |
| 2014/11/26 | 529,000 | 535,000 | 527,000 | 528,000 | ±0 | ±0% | 361 |
| 2014/11/25 | 530,000 | 532,000 | 524,000 | 528,000 | +5,000 | +1% | 500 |
| 2014/11/21 | 521,000 | 525,000 | 519,000 | 523,000 | +2,000 | +0.4% | 461 |
| 2014/11/20 | 510,000 | 524,000 | 510,000 | 521,000 | +7,000 | +1.4% | 590 |
| 2014/11/19 | 499,500 | 515,000 | 497,500 | 514,000 | +16,000 | +3.2% | 790 |
2551～
2600
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
