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 |
|---|---|---|---|---|---|---|---|
| 2023/05/17 | 296,300 | 297,300 | 294,500 | 295,400 | -200 | -0.1% | 3,003 |
| 2023/05/16 | 294,600 | 296,900 | 292,900 | 295,600 | +1,000 | +0.3% | 3,171 |
| 2023/05/15 | 288,400 | 295,700 | 288,400 | 294,600 | +6,200 | +2.1% | 3,660 |
| 2023/05/12 | 287,800 | 289,000 | 286,100 | 288,400 | +600 | +0.2% | 2,772 |
| 2023/05/11 | 292,200 | 292,300 | 287,500 | 287,800 | -5,400 | -1.8% | 4,266 |
| 2023/05/10 | 296,600 | 296,700 | 292,300 | 293,200 | -2,600 | -0.9% | 5,064 |
| 2023/05/09 | 293,000 | 297,700 | 291,300 | 295,800 | +3,700 | +1.3% | 6,330 |
| 2023/05/08 | 290,300 | 294,000 | 290,100 | 292,100 | +2,900 | +1% | 3,497 |
| 2023/05/02 | 288,400 | 289,500 | 285,800 | 289,200 | +200 | +0.1% | 2,938 |
| 2023/05/01 | 289,000 | 289,200 | 286,700 | 289,000 | -500 | -0.2% | 3,147 |
| 2023/04/28 | 287,000 | 290,300 | 286,000 | 289,500 | +3,200 | +1.1% | 4,084 |
| 2023/04/27 | 288,000 | 288,200 | 285,600 | 286,300 | -1,400 | -0.5% | 2,854 |
| 2023/04/26 | 287,100 | 289,500 | 286,300 | 287,700 | ±0 | ±0% | 5,073 |
| 2023/04/25 | 283,200 | 287,800 | 281,600 | 287,700 | +4,500 | +1.6% | 3,455 |
| 2023/04/24 | 282,800 | 284,000 | 281,300 | 283,200 | -900 | -0.3% | 4,779 |
| 2023/04/21 | 283,000 | 284,100 | 282,400 | 284,100 | +1,100 | +0.4% | 3,218 |
| 2023/04/20 | 282,600 | 283,700 | 281,000 | 283,000 | -200 | -0.1% | 3,133 |
| 2023/04/19 | 279,800 | 283,300 | 278,700 | 283,200 | +2,900 | +1% | 2,879 |
| 2023/04/18 | 279,000 | 280,700 | 278,000 | 280,300 | +1,800 | +0.6% | 3,214 |
| 2023/04/17 | 278,200 | 278,900 | 277,300 | 278,500 | -300 | -0.1% | 3,068 |
| 2023/04/14 | 280,200 | 280,300 | 274,600 | 278,800 | +3,400 | +1.2% | 4,346 |
| 2023/04/13 | 274,000 | 277,000 | 272,700 | 275,400 | +1,400 | +0.5% | 3,022 |
| 2023/04/12 | 276,800 | 278,500 | 273,200 | 274,000 | -2,800 | -1% | 4,152 |
| 2023/04/11 | 276,900 | 278,800 | 275,000 | 276,800 | -100 | ±0% | 2,771 |
| 2023/04/10 | 276,400 | 278,000 | 275,700 | 276,900 | +800 | +0.3% | 1,859 |
| 2023/04/07 | 278,700 | 279,200 | 273,600 | 276,100 | -3,200 | -1.1% | 3,171 |
| 2023/04/06 | 281,400 | 282,000 | 279,100 | 279,300 | -2,700 | -1% | 4,561 |
| 2023/04/05 | 281,800 | 282,900 | 279,800 | 282,000 | +500 | +0.2% | 5,940 |
| 2023/04/04 | 280,500 | 282,200 | 277,800 | 281,500 | +1,500 | +0.5% | 5,424 |
| 2023/04/03 | 273,100 | 281,900 | 271,300 | 280,000 | +8,500 | +3.1% | 7,156 |
| 2023/03/31 | 275,500 | 276,000 | 268,900 | 271,500 | -2,100 | -0.8% | 4,539 |
| 2023/03/30 | 272,800 | 274,900 | 269,500 | 273,600 | +700 | +0.3% | 4,171 |
| 2023/03/29 | 272,500 | 273,700 | 270,200 | 272,900 | +2,000 | +0.7% | 3,729 |
| 2023/03/28 | 271,500 | 272,600 | 268,400 | 270,900 | +1,000 | +0.4% | 3,573 |
| 2023/03/27 | 270,000 | 271,800 | 268,900 | 269,900 | +1,900 | +0.7% | 4,709 |
| 2023/03/24 | 266,900 | 269,300 | 266,700 | 268,000 | +2,000 | +0.8% | 3,991 |
| 2023/03/23 | 266,900 | 266,900 | 263,500 | 266,000 | -3,900 | -1.4% | 5,445 |
| 2023/03/22 | 267,700 | 271,300 | 267,300 | 269,900 | +3,100 | +1.2% | 5,752 |
| 2023/03/20 | 269,100 | 271,900 | 266,000 | 266,800 | -2,900 | -1.1% | 4,606 |
| 2023/03/17 | 272,100 | 275,200 | 268,500 | 269,700 | -2,400 | -0.9% | 7,519 |
| 2023/03/16 | 272,900 | 273,700 | 269,700 | 272,100 | -2,500 | -0.9% | 6,668 |
| 2023/03/15 | 278,900 | 280,200 | 274,100 | 274,600 | -2,500 | -0.9% | 5,768 |
| 2023/03/14 | 274,500 | 279,200 | 272,000 | 277,100 | +2,200 | +0.8% | 3,869 |
| 2023/03/13 | 274,500 | 275,700 | 271,900 | 274,900 | -1,600 | -0.6% | 3,366 |
| 2023/03/10 | 274,200 | 277,000 | 274,200 | 276,500 | -700 | -0.3% | 4,147 |
| 2023/03/09 | 275,000 | 277,200 | 274,200 | 277,200 | +3,200 | +1.2% | 3,280 |
| 2023/03/08 | 275,000 | 275,300 | 271,900 | 274,000 | -1,000 | -0.4% | 4,517 |
| 2023/03/07 | 277,300 | 277,300 | 273,700 | 275,000 | -2,300 | -0.8% | 2,477 |
| 2023/03/06 | 277,100 | 278,500 | 276,100 | 277,300 | +200 | +0.1% | 3,931 |
| 2023/03/03 | 278,600 | 279,500 | 276,500 | 277,100 | +100 | ±0% | 3,570 |
251～
300
件表示中 / 3461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
