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 |
|---|---|---|---|---|---|---|---|
| 2013/05/22 | 397,000 | 397,000 | 385,000 | 394,000 | -4,000 | -1% | 1,394 |
| 2013/05/21 | 410,000 | 410,500 | 398,000 | 398,000 | -11,500 | -2.8% | 1,224 |
| 2013/05/20 | 412,500 | 414,500 | 403,000 | 409,500 | +13,500 | +3.4% | 1,878 |
| 2013/05/17 | 377,000 | 398,000 | 376,000 | 396,000 | +26,000 | +7% | 1,472 |
| 2013/05/16 | 380,000 | 389,500 | 368,500 | 370,000 | -4,000 | -1.1% | 2,541 |
| 2013/05/15 | 375,000 | 382,000 | 365,000 | 374,000 | -6,000 | -1.6% | 1,603 |
| 2013/05/14 | 383,500 | 389,500 | 352,000 | 380,000 | -9,500 | -2.4% | 1,860 |
| 2013/05/13 | 400,000 | 402,000 | 383,000 | 389,500 | -16,000 | -3.9% | 2,462 |
| 2013/05/10 | 410,500 | 415,000 | 402,500 | 405,500 | -10,500 | -2.5% | 1,089 |
| 2013/05/09 | 419,000 | 420,000 | 414,000 | 416,000 | -4,500 | -1.1% | 830 |
| 2013/05/08 | 419,000 | 423,000 | 418,000 | 420,500 | -2,500 | -0.6% | 840 |
| 2013/05/07 | 427,000 | 427,500 | 416,000 | 423,000 | +4,000 | +1% | 920 |
| 2013/05/02 | 420,000 | 422,500 | 416,500 | 419,000 | -1,500 | -0.4% | 880 |
| 2013/05/01 | 420,000 | 426,000 | 417,000 | 420,500 | +5,500 | +1.3% | 825 |
| 2013/04/30 | 411,000 | 419,500 | 411,000 | 415,000 | +2,500 | +0.6% | 379 |
| 2013/04/26 | 428,000 | 428,000 | 412,500 | 412,500 | -14,000 | -3.3% | 1,451 |
| 2013/04/25 | 426,500 | 429,000 | 420,500 | 426,500 | -500 | -0.1% | 750 |
| 2013/04/24 | 426,500 | 428,500 | 421,000 | 427,000 | +1,000 | +0.2% | 833 |
| 2013/04/23 | 429,500 | 429,500 | 421,500 | 426,000 | -4,000 | -0.9% | 848 |
| 2013/04/22 | 428,500 | 432,500 | 421,500 | 430,000 | +8,500 | +2% | 1,252 |
| 2013/04/19 | 410,000 | 423,000 | 409,000 | 421,500 | +14,500 | +3.6% | 848 |
| 2013/04/18 | 406,000 | 414,000 | 400,500 | 407,000 | +1,000 | +0.2% | 1,325 |
| 2013/04/17 | 410,500 | 414,500 | 406,000 | 406,000 | +1,000 | +0.2% | 1,369 |
| 2013/04/16 | 410,000 | 417,000 | 402,500 | 405,000 | -15,000 | -3.6% | 1,625 |
| 2013/04/15 | 428,000 | 434,000 | 420,000 | 420,000 | -7,000 | -1.6% | 1,255 |
| 2013/04/12 | 432,500 | 443,500 | 409,000 | 427,000 | -5,500 | -1.3% | 1,911 |
| 2013/04/11 | 438,500 | 439,000 | 419,000 | 432,500 | -4,500 | -1% | 2,012 |
| 2013/04/10 | 438,000 | 445,000 | 433,000 | 437,000 | -3,500 | -0.8% | 1,067 |
| 2013/04/09 | 450,000 | 452,000 | 438,500 | 440,500 | -9,500 | -2.1% | 1,436 |
| 2013/04/08 | 460,000 | 460,000 | 442,000 | 450,000 | +4,000 | +0.9% | 1,693 |
| 2013/04/05 | 450,000 | 459,000 | 440,500 | 446,000 | +16,000 | +3.7% | 3,806 |
| 2013/04/04 | 404,000 | 436,500 | 400,000 | 430,000 | +19,500 | +4.8% | 2,053 |
| 2013/04/03 | 420,000 | 429,000 | 410,500 | 410,500 | -10,500 | -2.5% | 1,671 |
| 2013/04/02 | 410,000 | 433,500 | 401,000 | 421,000 | -1,500 | -0.4% | 2,546 |
| 2013/04/01 | 447,000 | 453,000 | 422,000 | 422,500 | -31,500 | -6.9% | 2,001 |
| 2013/03/29 | 441,000 | 455,000 | 415,000 | 454,000 | +7,000 | +1.6% | 2,806 |
| 2013/03/28 | 461,000 | 461,000 | 443,000 | 447,000 | -13,500 | -2.9% | 1,754 |
| 2013/03/27 | 453,000 | 462,500 | 452,000 | 460,500 | +7,500 | +1.7% | 1,736 |
| 2013/03/26 | 442,500 | 453,000 | 433,000 | 453,000 | +6,500 | +1.5% | 2,282 |
| 2013/03/25 | 431,000 | 447,500 | 431,000 | 446,500 | +16,500 | +3.8% | 2,561 |
| 2013/03/22 | 419,000 | 430,000 | 418,500 | 430,000 | +10,000 | +2.4% | 2,251 |
| 2013/03/21 | 417,000 | 420,000 | 415,500 | 420,000 | +500 | +0.1% | 2,074 |
| 2013/03/19 | 420,000 | 425,000 | 415,500 | 419,500 | -3,500 | -0.8% | 5,222 |
| 2013/03/18 | 429,000 | 433,500 | 420,500 | 423,000 | -9,000 | -2.1% | 3,129 |
| 2013/03/15 | 422,500 | 432,000 | 422,000 | 432,000 | +14,000 | +3.3% | 3,147 |
| 2013/03/14 | 410,500 | 418,000 | 407,000 | 418,000 | +5,500 | +1.3% | 3,096 |
| 2013/03/13 | 405,000 | 414,000 | 404,500 | 412,500 | +10,000 | +2.5% | 1,977 |
| 2013/03/12 | 400,000 | 404,500 | 396,500 | 402,500 | +6,500 | +1.6% | 3,910 |
| 2013/03/11 | 393,000 | 400,000 | 393,000 | 396,000 | +3,000 | +0.8% | 1,533 |
| 2013/03/08 | 398,000 | 400,000 | 390,000 | 393,000 | -7,000 | -1.8% | 1,080 |
3001～
3050
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
