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 |
|---|---|---|---|---|---|---|---|
| 2012/10/05 | 573,000 | 580,000 | 573,000 | 579,000 | ±0 | ±0% | 294 |
| 2012/10/04 | 574,000 | 582,000 | 573,000 | 579,000 | +3,000 | +0.5% | 356 |
| 2012/10/03 | 575,000 | 583,000 | 573,000 | 576,000 | -7,000 | -1.2% | 595 |
| 2012/10/02 | 589,000 | 592,000 | 579,000 | 583,000 | -6,000 | -1% | 481 |
| 2012/10/01 | 581,000 | 589,000 | 574,000 | 589,000 | -2,000 | -0.3% | 956 |
| 2012/09/28 | 595,000 | 595,000 | 587,000 | 591,000 | -3,000 | -0.5% | 510 |
| 2012/09/27 | 576,000 | 595,000 | 576,000 | 594,000 | +9,000 | +1.5% | 285 |
| 2012/09/26 | 578,000 | 593,000 | 573,000 | 585,000 | +5,000 | +0.9% | 337 |
| 2012/09/25 | 558,000 | 580,000 | 558,000 | 580,000 | +13,000 | +2.3% | 389 |
| 2012/09/24 | 559,000 | 567,000 | 559,000 | 567,000 | +8,000 | +1.4% | 251 |
| 2012/09/21 | 559,000 | 560,000 | 556,000 | 559,000 | ±0 | ±0% | 142 |
| 2012/09/20 | 552,000 | 560,000 | 550,000 | 559,000 | +9,000 | +1.6% | 530 |
| 2012/09/19 | 550,000 | 552,000 | 548,000 | 550,000 | +1,000 | +0.2% | 448 |
| 2012/09/18 | 549,000 | 550,000 | 546,000 | 549,000 | ±0 | ±0% | 336 |
| 2012/09/14 | 551,000 | 553,000 | 548,000 | 549,000 | +3,000 | +0.5% | 454 |
| 2012/09/13 | 545,000 | 549,000 | 544,000 | 546,000 | +2,000 | +0.4% | 186 |
| 2012/09/12 | 546,000 | 550,000 | 543,000 | 544,000 | -6,000 | -1.1% | 248 |
| 2012/09/11 | 548,000 | 550,000 | 545,000 | 550,000 | +3,000 | +0.5% | 132 |
| 2012/09/10 | 550,000 | 551,000 | 547,000 | 547,000 | -3,000 | -0.5% | 223 |
| 2012/09/07 | 549,000 | 550,000 | 546,000 | 550,000 | +5,000 | +0.9% | 170 |
| 2012/09/06 | 550,000 | 552,000 | 544,000 | 545,000 | -5,000 | -0.9% | 252 |
| 2012/09/05 | 548,000 | 554,000 | 546,000 | 550,000 | +2,000 | +0.4% | 425 |
| 2012/09/04 | 548,000 | 551,000 | 543,000 | 548,000 | ±0 | ±0% | 235 |
| 2012/09/03 | 555,000 | 555,000 | 547,000 | 548,000 | -8,000 | -1.4% | 263 |
| 2012/08/31 | 548,000 | 556,000 | 548,000 | 556,000 | +3,000 | +0.5% | 383 |
| 2012/08/30 | 556,000 | 560,000 | 549,000 | 553,000 | -1,000 | -0.2% | 384 |
| 2012/08/29 | 550,000 | 555,000 | 549,000 | 554,000 | -15,000 | -2.6% | 550 |
| 2012/08/28 | 566,000 | 569,000 | 563,000 | 569,000 | +5,000 | +0.9% | 581 |
| 2012/08/27 | 562,000 | 566,000 | 561,000 | 564,000 | +3,000 | +0.5% | 561 |
| 2012/08/24 | 558,000 | 561,000 | 555,000 | 561,000 | +1,000 | +0.2% | 450 |
| 2012/08/23 | 560,000 | 562,000 | 557,000 | 560,000 | -1,000 | -0.2% | 353 |
| 2012/08/22 | 561,000 | 561,000 | 554,000 | 561,000 | +5,000 | +0.9% | 323 |
| 2012/08/21 | 556,000 | 562,000 | 555,000 | 556,000 | -2,000 | -0.4% | 411 |
| 2012/08/20 | 560,000 | 561,000 | 558,000 | 558,000 | -2,000 | -0.4% | 206 |
| 2012/08/17 | 559,000 | 560,000 | 555,000 | 560,000 | +4,000 | +0.7% | 385 |
| 2012/08/16 | 551,000 | 556,000 | 551,000 | 556,000 | +7,000 | +1.3% | 300 |
| 2012/08/15 | 552,000 | 552,000 | 548,000 | 549,000 | -3,000 | -0.5% | 229 |
| 2012/08/14 | 548,000 | 552,000 | 548,000 | 552,000 | +2,000 | +0.4% | 211 |
| 2012/08/13 | 548,000 | 550,000 | 547,000 | 550,000 | ±0 | ±0% | 321 |
| 2012/08/10 | 547,000 | 550,000 | 546,000 | 550,000 | +4,000 | +0.7% | 246 |
| 2012/08/09 | 550,000 | 553,000 | 546,000 | 546,000 | -8,000 | -1.4% | 288 |
| 2012/08/08 | 555,000 | 556,000 | 552,000 | 554,000 | ±0 | ±0% | 213 |
| 2012/08/07 | 550,000 | 554,000 | 549,000 | 554,000 | +4,000 | +0.7% | 164 |
| 2012/08/06 | 550,000 | 551,000 | 548,000 | 550,000 | +3,000 | +0.5% | 203 |
| 2012/08/03 | 544,000 | 547,000 | 541,000 | 547,000 | +1,000 | +0.2% | 237 |
| 2012/08/02 | 546,000 | 547,000 | 542,000 | 546,000 | ±0 | ±0% | 157 |
| 2012/08/01 | 548,000 | 548,000 | 545,000 | 546,000 | -2,000 | -0.4% | 130 |
| 2012/07/31 | 545,000 | 549,000 | 545,000 | 548,000 | +2,000 | +0.4% | 278 |
| 2012/07/30 | 558,000 | 558,000 | 546,000 | 546,000 | -8,000 | -1.4% | 265 |
| 2012/07/27 | 555,000 | 557,000 | 551,000 | 554,000 | +7,000 | +1.3% | 182 |
3151～
3200
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
