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 |
|---|---|---|---|---|---|---|---|
| 2012/12/18 | 657,000 | 660,000 | 652,000 | 656,000 | ±0 | ±0% | 279 |
| 2012/12/17 | 646,000 | 657,000 | 645,000 | 656,000 | +12,000 | +1.9% | 725 |
| 2012/12/14 | 629,000 | 657,000 | 629,000 | 644,000 | +25,000 | +4% | 1,399 |
| 2012/12/13 | 616,000 | 624,000 | 615,000 | 619,000 | +1,000 | +0.2% | 242 |
| 2012/12/12 | 618,000 | 622,000 | 615,000 | 618,000 | -1,000 | -0.2% | 235 |
| 2012/12/11 | 625,000 | 626,000 | 617,000 | 619,000 | -2,000 | -0.3% | 280 |
| 2012/12/10 | 620,000 | 627,000 | 620,000 | 621,000 | -4,000 | -0.6% | 232 |
| 2012/12/07 | 620,000 | 625,000 | 620,000 | 625,000 | +3,000 | +0.5% | 144 |
| 2012/12/06 | 620,000 | 624,000 | 620,000 | 622,000 | +2,000 | +0.3% | 199 |
| 2012/12/05 | 622,000 | 623,000 | 617,000 | 620,000 | -3,000 | -0.5% | 294 |
| 2012/12/04 | 628,000 | 628,000 | 621,000 | 623,000 | -4,000 | -0.6% | 329 |
| 2012/12/03 | 628,000 | 628,000 | 623,000 | 627,000 | -3,000 | -0.5% | 338 |
| 2012/11/30 | 626,000 | 630,000 | 620,000 | 630,000 | +7,000 | +1.1% | 370 |
| 2012/11/29 | 628,000 | 628,000 | 617,000 | 623,000 | -5,000 | -0.8% | 427 |
| 2012/11/28 | 622,000 | 628,000 | 621,000 | 628,000 | +7,000 | +1.1% | 219 |
| 2012/11/27 | 621,000 | 626,000 | 620,000 | 621,000 | -3,000 | -0.5% | 206 |
| 2012/11/26 | 632,000 | 632,000 | 622,000 | 624,000 | -8,000 | -1.3% | 242 |
| 2012/11/22 | 630,000 | 632,000 | 625,000 | 632,000 | +2,000 | +0.3% | 148 |
| 2012/11/21 | 625,000 | 632,000 | 623,000 | 630,000 | +5,000 | +0.8% | 264 |
| 2012/11/20 | 621,000 | 625,000 | 620,000 | 625,000 | +7,000 | +1.1% | 199 |
| 2012/11/19 | 625,000 | 628,000 | 616,000 | 618,000 | -7,000 | -1.1% | 242 |
| 2012/11/16 | 625,000 | 631,000 | 616,000 | 625,000 | ±0 | ±0% | 260 |
| 2012/11/15 | 613,000 | 630,000 | 610,000 | 625,000 | +11,000 | +1.8% | 286 |
| 2012/11/14 | 608,000 | 614,000 | 607,000 | 614,000 | +9,000 | +1.5% | 164 |
| 2012/11/13 | 601,000 | 608,000 | 601,000 | 605,000 | +5,000 | +0.8% | 361 |
| 2012/11/12 | 610,000 | 610,000 | 600,000 | 600,000 | -9,000 | -1.5% | 324 |
| 2012/11/09 | 612,000 | 613,000 | 603,000 | 609,000 | -6,000 | -1% | 384 |
| 2012/11/08 | 617,000 | 623,000 | 612,000 | 615,000 | -7,000 | -1.1% | 253 |
| 2012/11/07 | 622,000 | 622,000 | 618,000 | 622,000 | +5,000 | +0.8% | 128 |
| 2012/11/06 | 627,000 | 627,000 | 617,000 | 617,000 | -8,000 | -1.3% | 410 |
| 2012/11/05 | 625,000 | 630,000 | 622,000 | 625,000 | ±0 | ±0% | 312 |
| 2012/11/02 | 628,000 | 628,000 | 623,000 | 625,000 | -4,000 | -0.6% | 334 |
| 2012/11/01 | 631,000 | 631,000 | 624,000 | 629,000 | ±0 | ±0% | 407 |
| 2012/10/31 | 615,000 | 632,000 | 607,000 | 629,000 | +15,000 | +2.4% | 611 |
| 2012/10/30 | 631,000 | 631,000 | 608,000 | 614,000 | -14,000 | -2.2% | 581 |
| 2012/10/29 | 630,000 | 636,000 | 625,000 | 628,000 | -2,000 | -0.3% | 443 |
| 2012/10/26 | 619,000 | 630,000 | 618,000 | 630,000 | +3,000 | +0.5% | 499 |
| 2012/10/25 | 614,000 | 627,000 | 612,000 | 627,000 | +8,000 | +1.3% | 441 |
| 2012/10/24 | 617,000 | 623,000 | 617,000 | 619,000 | +2,000 | +0.3% | 347 |
| 2012/10/23 | 618,000 | 618,000 | 612,000 | 617,000 | +5,000 | +0.8% | 390 |
| 2012/10/22 | 606,000 | 612,000 | 605,000 | 612,000 | +5,000 | +0.8% | 322 |
| 2012/10/19 | 600,000 | 611,000 | 600,000 | 607,000 | +3,000 | +0.5% | 252 |
| 2012/10/18 | 609,000 | 611,000 | 599,000 | 604,000 | -3,000 | -0.5% | 661 |
| 2012/10/17 | 602,000 | 607,000 | 600,000 | 607,000 | +5,000 | +0.8% | 338 |
| 2012/10/16 | 600,000 | 602,000 | 599,000 | 602,000 | +3,000 | +0.5% | 409 |
| 2012/10/15 | 598,000 | 600,000 | 595,000 | 599,000 | +6,000 | +1% | 352 |
| 2012/10/12 | 594,000 | 596,000 | 588,000 | 593,000 | +13,000 | +2.2% | 477 |
| 2012/10/11 | 573,000 | 581,000 | 573,000 | 580,000 | +2,000 | +0.3% | 254 |
| 2012/10/10 | 574,000 | 580,000 | 574,000 | 578,000 | +2,000 | +0.3% | 242 |
| 2012/10/09 | 574,000 | 580,000 | 574,000 | 576,000 | -3,000 | -0.5% | 170 |
3101～
3150
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
