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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 469,000 | 469,000 | 456,500 | 459,000 | -6,500 | -1.4% | 921 |
| 2014/10/21 | 455,500 | 465,500 | 455,500 | 465,500 | +4,000 | +0.9% | 442 |
| 2014/10/20 | 458,000 | 465,000 | 456,500 | 461,500 | +8,500 | +1.9% | 380 |
| 2014/10/17 | 462,000 | 462,500 | 453,000 | 453,000 | -8,500 | -1.8% | 416 |
| 2014/10/16 | 463,500 | 471,500 | 461,500 | 461,500 | -500 | -0.1% | 1,339 |
| 2014/10/15 | 470,000 | 471,500 | 460,500 | 462,000 | +500 | +0.1% | 1,319 |
| 2014/10/14 | 469,000 | 470,000 | 458,000 | 461,500 | -14,500 | -3% | 491 |
| 2014/10/10 | 456,000 | 476,500 | 454,000 | 476,000 | +23,500 | +5.2% | 2,852 |
| 2014/10/09 | 457,000 | 463,500 | 451,000 | 452,500 | -7,500 | -1.6% | 1,116 |
| 2014/10/08 | 455,500 | 460,000 | 454,500 | 460,000 | +3,000 | +0.7% | 667 |
| 2014/10/07 | 458,000 | 466,500 | 456,500 | 457,000 | -6,000 | -1.3% | 829 |
| 2014/10/06 | 458,000 | 464,000 | 456,000 | 463,000 | +6,500 | +1.4% | 362 |
| 2014/10/03 | 455,000 | 460,000 | 451,000 | 456,500 | +1,500 | +0.3% | 335 |
| 2014/10/02 | 464,500 | 464,500 | 452,000 | 455,000 | -8,500 | -1.8% | 632 |
| 2014/10/01 | 463,000 | 469,000 | 462,500 | 463,500 | -6,500 | -1.4% | 516 |
| 2014/09/30 | 463,000 | 474,000 | 463,000 | 470,000 | ±0 | ±0% | 773 |
| 2014/09/29 | 464,500 | 472,000 | 461,500 | 470,000 | +6,000 | +1.3% | 627 |
| 2014/09/26 | 454,500 | 464,500 | 454,500 | 464,000 | +3,000 | +0.7% | 358 |
| 2014/09/25 | 459,000 | 463,500 | 456,000 | 461,000 | +9,000 | +2% | 513 |
| 2014/09/24 | 458,000 | 458,500 | 452,000 | 452,000 | -2,500 | -0.6% | 638 |
| 2014/09/22 | 465,000 | 465,000 | 454,500 | 454,500 | -4,000 | -0.9% | 598 |
| 2014/09/19 | 452,500 | 458,500 | 452,000 | 458,500 | +4,000 | +0.9% | 567 |
| 2014/09/18 | 462,000 | 462,000 | 453,000 | 454,500 | -1,000 | -0.2% | 410 |
| 2014/09/17 | 456,000 | 460,500 | 454,500 | 455,500 | +1,000 | +0.2% | 584 |
| 2014/09/16 | 451,000 | 456,000 | 447,000 | 454,500 | +2,000 | +0.4% | 608 |
| 2014/09/12 | 459,000 | 461,500 | 451,500 | 452,500 | -2,000 | -0.4% | 922 |
| 2014/09/11 | 455,500 | 460,000 | 451,500 | 454,500 | -1,000 | -0.2% | 497 |
| 2014/09/10 | 445,500 | 456,500 | 445,500 | 455,500 | +8,000 | +1.8% | 794 |
| 2014/09/09 | 457,500 | 459,000 | 444,000 | 447,500 | -9,000 | -2% | 1,320 |
| 2014/09/08 | 465,000 | 466,500 | 455,000 | 456,500 | -8,500 | -1.8% | 797 |
| 2014/09/05 | 469,000 | 469,500 | 461,500 | 465,000 | -4,500 | -1% | 689 |
| 2014/09/04 | 471,000 | 475,500 | 465,000 | 469,500 | -2,000 | -0.4% | 665 |
| 2014/09/03 | 474,500 | 478,000 | 471,500 | 471,500 | -3,000 | -0.6% | 586 |
| 2014/09/02 | 472,000 | 474,500 | 471,500 | 474,500 | +2,500 | +0.5% | 493 |
| 2014/09/01 | 476,500 | 478,500 | 472,000 | 472,000 | -8,000 | -1.7% | 542 |
| 2014/08/29 | 475,500 | 482,000 | 473,500 | 480,000 | +4,000 | +0.8% | 417 |
| 2014/08/28 | 477,500 | 478,000 | 475,000 | 476,000 | +1,500 | +0.3% | 450 |
| 2014/08/27 | 478,000 | 482,000 | 472,500 | 474,500 | -12,000 | -2.5% | 1,018 |
| 2014/08/26 | 485,000 | 492,000 | 484,000 | 486,500 | -1,000 | -0.2% | 567 |
| 2014/08/25 | 489,500 | 493,000 | 485,500 | 487,500 | -2,000 | -0.4% | 411 |
| 2014/08/22 | 485,000 | 489,500 | 484,500 | 489,500 | +5,000 | +1% | 382 |
| 2014/08/21 | 483,500 | 488,000 | 482,500 | 484,500 | +2,500 | +0.5% | 394 |
| 2014/08/20 | 482,000 | 483,000 | 480,000 | 482,000 | -1,500 | -0.3% | 641 |
| 2014/08/19 | 488,000 | 488,000 | 483,000 | 483,500 | +1,000 | +0.2% | 454 |
| 2014/08/18 | 487,000 | 487,000 | 481,000 | 482,500 | -500 | -0.1% | 354 |
| 2014/08/15 | 480,000 | 483,500 | 477,500 | 483,000 | -1,500 | -0.3% | 637 |
| 2014/08/14 | 478,500 | 484,500 | 478,000 | 484,500 | +7,000 | +1.5% | 416 |
| 2014/08/13 | 478,000 | 484,000 | 477,500 | 477,500 | -2,500 | -0.5% | 609 |
| 2014/08/12 | 478,500 | 483,000 | 478,000 | 480,000 | ±0 | ±0% | 678 |
| 2014/08/11 | 476,500 | 484,500 | 476,500 | 480,000 | +2,000 | +0.4% | 588 |
2651～
2700
件表示中 / 3771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
