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 |
|---|---|---|---|---|---|---|---|
| 2012/03/02 | 511,000 | 515,000 | 509,000 | 512,000 | +8,000 | +1.6% | 282 |
| 2012/03/01 | 513,000 | 517,000 | 503,000 | 504,000 | -9,000 | -1.8% | 312 |
| 2012/02/29 | 516,000 | 517,000 | 511,000 | 513,000 | +4,000 | +0.8% | 378 |
| 2012/02/28 | 514,000 | 518,000 | 508,000 | 509,000 | -5,000 | -1% | 672 |
| 2012/02/27 | 515,000 | 523,000 | 514,000 | 514,000 | -9,000 | -1.7% | 658 |
| 2012/02/24 | 512,000 | 523,000 | 511,000 | 523,000 | +14,000 | +2.8% | 701 |
| 2012/02/23 | 507,000 | 512,000 | 504,000 | 509,000 | +5,000 | +1% | 293 |
| 2012/02/22 | 511,000 | 511,000 | 504,000 | 504,000 | -7,000 | -1.4% | 227 |
| 2012/02/21 | 508,000 | 511,000 | 505,000 | 511,000 | +4,000 | +0.8% | 212 |
| 2012/02/20 | 508,000 | 513,000 | 507,000 | 507,000 | +4,000 | +0.8% | 479 |
| 2012/02/17 | 500,000 | 507,000 | 497,000 | 503,000 | +5,000 | +1% | 505 |
| 2012/02/16 | 498,000 | 500,000 | 495,000 | 498,000 | -3,000 | -0.6% | 344 |
| 2012/02/15 | 491,500 | 501,000 | 491,000 | 501,000 | +8,000 | +1.6% | 444 |
| 2012/02/14 | 493,500 | 493,500 | 490,500 | 493,000 | +1,000 | +0.2% | 347 |
| 2012/02/13 | 489,000 | 492,500 | 486,500 | 492,000 | +3,000 | +0.6% | 314 |
| 2012/02/10 | 484,000 | 489,000 | 483,000 | 489,000 | +7,500 | +1.6% | 272 |
| 2012/02/09 | 480,500 | 483,500 | 480,500 | 481,500 | +1,500 | +0.3% | 221 |
| 2012/02/08 | 480,000 | 484,000 | 479,500 | 480,000 | -500 | -0.1% | 445 |
| 2012/02/07 | 480,000 | 480,500 | 479,500 | 480,500 | +1,000 | +0.2% | 491 |
| 2012/02/06 | 483,000 | 484,000 | 478,500 | 479,500 | -1,500 | -0.3% | 427 |
| 2012/02/03 | 483,000 | 483,000 | 480,500 | 481,000 | -4,000 | -0.8% | 420 |
| 2012/02/02 | 488,000 | 488,000 | 483,500 | 485,000 | -2,000 | -0.4% | 281 |
| 2012/02/01 | 487,500 | 489,000 | 485,000 | 487,000 | -500 | -0.1% | 306 |
| 2012/01/31 | 486,000 | 488,000 | 482,500 | 487,500 | +2,000 | +0.4% | 450 |
| 2012/01/30 | 485,000 | 486,000 | 483,500 | 485,500 | ±0 | ±0% | 245 |
| 2012/01/27 | 483,500 | 486,000 | 483,000 | 485,500 | +2,000 | +0.4% | 274 |
| 2012/01/26 | 484,500 | 485,500 | 482,500 | 483,500 | +2,500 | +0.5% | 182 |
| 2012/01/25 | 484,000 | 484,000 | 481,000 | 481,000 | ±0 | ±0% | 163 |
| 2012/01/24 | 485,000 | 487,000 | 479,000 | 481,000 | -2,500 | -0.5% | 201 |
| 2012/01/23 | 480,000 | 487,000 | 478,500 | 483,500 | +5,500 | +1.2% | 354 |
| 2012/01/20 | 475,500 | 484,000 | 475,000 | 478,000 | +2,000 | +0.4% | 363 |
| 2012/01/19 | 475,000 | 478,500 | 474,000 | 476,000 | +1,000 | +0.2% | 170 |
| 2012/01/18 | 475,000 | 477,500 | 473,500 | 475,000 | ±0 | ±0% | 163 |
| 2012/01/17 | 472,000 | 478,000 | 472,000 | 475,000 | ±0 | ±0% | 232 |
| 2012/01/16 | 478,500 | 479,500 | 471,000 | 475,000 | -7,000 | -1.5% | 360 |
| 2012/01/13 | 482,000 | 488,000 | 481,500 | 482,000 | -4,000 | -0.8% | 291 |
| 2012/01/12 | 485,000 | 486,500 | 482,500 | 486,000 | ±0 | ±0% | 276 |
| 2012/01/11 | 488,000 | 488,500 | 484,500 | 486,000 | -1,000 | -0.2% | 243 |
| 2012/01/10 | 485,000 | 487,500 | 483,000 | 487,000 | +3,500 | +0.7% | 213 |
| 2012/01/06 | 483,500 | 484,500 | 481,500 | 483,500 | +1,000 | +0.2% | 170 |
| 2012/01/05 | 483,000 | 485,000 | 481,000 | 482,500 | +500 | +0.1% | 194 |
| 2012/01/04 | 480,500 | 482,500 | 478,500 | 482,000 | +4,000 | +0.8% | 351 |
| 2011/12/30 | 477,000 | 482,000 | 476,000 | 478,000 | +1,000 | +0.2% | 284 |
| 2011/12/29 | 476,500 | 478,000 | 475,500 | 477,000 | -2,000 | -0.4% | 245 |
| 2011/12/28 | 475,000 | 481,500 | 475,000 | 479,000 | +500 | +0.1% | 270 |
| 2011/12/27 | 480,500 | 481,000 | 476,000 | 478,500 | -2,000 | -0.4% | 276 |
| 2011/12/26 | 480,000 | 483,000 | 479,500 | 480,500 | ±0 | ±0% | 192 |
| 2011/12/22 | 482,000 | 483,500 | 477,000 | 480,500 | +500 | +0.1% | 316 |
| 2011/12/21 | 482,000 | 482,000 | 477,000 | 480,000 | -2,000 | -0.4% | 311 |
| 2011/12/20 | 483,000 | 483,000 | 479,500 | 482,000 | ±0 | ±0% | 192 |
3251～
3300
件表示中 / 3722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
