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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 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 |
| 2014/11/18 | 493,000 | 499,000 | 489,000 | 498,000 | +9,500 | +1.9% | 775 |
| 2014/11/17 | 489,000 | 492,500 | 487,000 | 488,500 | -4,500 | -0.9% | 428 |
| 2014/11/14 | 485,500 | 493,500 | 479,500 | 493,000 | +9,000 | +1.9% | 1,291 |
| 2014/11/13 | 482,500 | 487,000 | 482,500 | 484,000 | -1,500 | -0.3% | 403 |
| 2014/11/12 | 490,000 | 490,000 | 484,000 | 485,500 | -2,000 | -0.4% | 355 |
| 2014/11/11 | 479,500 | 489,000 | 479,500 | 487,500 | +3,500 | +0.7% | 582 |
| 2014/11/10 | 483,500 | 487,000 | 478,500 | 484,000 | +4,000 | +0.8% | 609 |
| 2014/11/07 | 472,000 | 485,000 | 466,000 | 480,000 | +15,000 | +3.2% | 1,359 |
| 2014/11/06 | 474,500 | 474,500 | 465,000 | 465,000 | -10,000 | -2.1% | 1,125 |
| 2014/11/05 | 473,500 | 480,000 | 470,500 | 475,000 | -5,500 | -1.1% | 918 |
| 2014/11/04 | 495,000 | 495,000 | 474,000 | 480,500 | +10,500 | +2.2% | 1,435 |
| 2014/10/31 | 455,500 | 471,000 | 455,000 | 470,000 | +14,500 | +3.2% | 1,488 |
| 2014/10/30 | 458,000 | 460,500 | 455,500 | 455,500 | -2,500 | -0.5% | 739 |
| 2014/10/29 | 465,000 | 471,000 | 458,000 | 458,000 | -2,000 | -0.4% | 648 |
| 2014/10/28 | 458,500 | 465,000 | 457,000 | 460,000 | -2,500 | -0.5% | 460 |
| 2014/10/27 | 461,500 | 464,500 | 456,500 | 462,500 | +6,500 | +1.4% | 246 |
| 2014/10/24 | 460,500 | 463,000 | 454,000 | 456,000 | -2,500 | -0.5% | 555 |
2601～
2650
件表示中 / 3772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
