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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 432,000 | 432,000 | 428,000 | 431,000 | -1,000 | -0.2% | 131 |
| 2010/06/16 | 432,000 | 433,000 | 430,500 | 432,000 | +4,000 | +0.9% | 203 |
| 2010/06/15 | 428,500 | 432,000 | 428,000 | 428,000 | -500 | -0.1% | 263 |
| 2010/06/14 | 427,500 | 429,000 | 426,500 | 428,500 | +3,000 | +0.7% | 136 |
| 2010/06/11 | 424,000 | 427,500 | 424,000 | 425,500 | +1,000 | +0.2% | 397 |
| 2010/06/10 | 428,000 | 428,000 | 419,000 | 424,500 | +500 | +0.1% | 465 |
| 2010/06/09 | 430,000 | 433,500 | 423,500 | 424,000 | -6,000 | -1.4% | 246 |
| 2010/06/08 | 431,000 | 436,000 | 428,000 | 430,000 | -500 | -0.1% | 205 |
| 2010/06/07 | 439,500 | 439,500 | 428,500 | 430,500 | -9,000 | -2% | 293 |
| 2010/06/04 | 438,000 | 441,000 | 436,500 | 439,500 | -500 | -0.1% | 222 |
| 2010/06/03 | 438,000 | 441,500 | 433,000 | 440,000 | +3,000 | +0.7% | 288 |
| 2010/06/02 | 434,500 | 437,000 | 434,500 | 437,000 | -500 | -0.1% | 207 |
| 2010/06/01 | 432,000 | 438,000 | 432,000 | 437,500 | +5,000 | +1.2% | 292 |
| 2010/05/31 | 430,000 | 433,500 | 430,000 | 432,500 | -1,000 | -0.2% | 195 |
| 2010/05/28 | 425,000 | 433,500 | 425,000 | 433,500 | +12,500 | +3% | 362 |
| 2010/05/27 | 423,000 | 424,500 | 421,000 | 421,000 | -7,500 | -1.8% | 158 |
| 2010/05/26 | 427,500 | 430,500 | 427,000 | 428,500 | +1,000 | +0.2% | 317 |
| 2010/05/25 | 429,000 | 429,500 | 423,000 | 427,500 | +1,500 | +0.4% | 534 |
| 2010/05/24 | 429,000 | 429,000 | 422,000 | 426,000 | -2,000 | -0.5% | 160 |
| 2010/05/21 | 422,500 | 430,000 | 420,500 | 428,000 | ±0 | ±0% | 401 |
| 2010/05/20 | 431,000 | 431,500 | 428,000 | 428,000 | -1,500 | -0.3% | 316 |
| 2010/05/19 | 428,500 | 431,000 | 426,000 | 429,500 | +500 | +0.1% | 406 |
| 2010/05/18 | 434,000 | 435,000 | 429,000 | 429,000 | -2,500 | -0.6% | 423 |
| 2010/05/17 | 434,500 | 434,500 | 429,500 | 431,500 | ±0 | ±0% | 479 |
| 2010/05/14 | 429,000 | 431,500 | 426,500 | 431,500 | +2,000 | +0.5% | 329 |
| 2010/05/13 | 428,500 | 431,000 | 425,000 | 429,500 | +6,500 | +1.5% | 265 |
| 2010/05/12 | 425,000 | 428,000 | 420,000 | 423,000 | ±0 | ±0% | 172 |
| 2010/05/11 | 430,500 | 437,000 | 421,000 | 423,000 | -6,000 | -1.4% | 446 |
| 2010/05/10 | 431,000 | 437,000 | 428,500 | 429,000 | -2,000 | -0.5% | 440 |
| 2010/05/07 | 426,000 | 432,000 | 418,000 | 431,000 | -2,000 | -0.5% | 692 |
| 2010/05/06 | 434,000 | 440,000 | 426,500 | 433,000 | -8,000 | -1.8% | 913 |
| 2010/04/30 | 435,500 | 444,000 | 431,500 | 441,000 | +6,000 | +1.4% | 1,561 |
| 2010/04/28 | 437,000 | 441,000 | 430,500 | 435,000 | -9,000 | -2% | 4,649 |
| 2010/04/27 | 458,000 | 458,000 | 440,500 | 444,000 | -19,500 | -4.2% | 1,484 |
| 2010/04/26 | 456,500 | 463,500 | 455,000 | 463,500 | +9,500 | +2.1% | 656 |
| 2010/04/23 | 460,000 | 460,500 | 447,500 | 454,000 | -11,000 | -2.4% | 903 |
| 2010/04/22 | 468,000 | 468,500 | 458,000 | 465,000 | +500 | +0.1% | 1,048 |
| 2010/04/21 | 449,000 | 467,500 | 448,500 | 464,500 | +16,500 | +3.7% | 1,430 |
| 2010/04/20 | 440,000 | 448,000 | 439,000 | 448,000 | +9,000 | +2.1% | 581 |
| 2010/04/19 | 433,000 | 439,000 | 430,000 | 439,000 | +5,500 | +1.3% | 611 |
| 2010/04/16 | 430,000 | 436,000 | 429,500 | 433,500 | +7,000 | +1.6% | 783 |
| 2010/04/15 | 423,000 | 429,500 | 423,000 | 426,500 | +4,000 | +0.9% | 1,045 |
| 2010/04/14 | 422,000 | 422,500 | 420,000 | 422,500 | +3,500 | +0.8% | 387 |
| 2010/04/13 | 418,000 | 420,000 | 416,000 | 419,000 | +3,000 | +0.7% | 395 |
| 2010/04/12 | 416,000 | 417,000 | 414,500 | 416,000 | +500 | +0.1% | 777 |
| 2010/04/09 | 419,000 | 421,500 | 415,000 | 415,500 | -9,000 | -2.1% | 899 |
| 2010/04/08 | 425,000 | 428,000 | 419,000 | 424,500 | -7,500 | -1.7% | 750 |
| 2010/04/07 | 430,000 | 434,000 | 427,500 | 432,000 | +2,000 | +0.5% | 701 |
| 2010/04/06 | 426,000 | 432,500 | 422,000 | 430,000 | +3,500 | +0.8% | 1,098 |
| 2010/04/05 | 415,000 | 429,000 | 415,000 | 426,500 | +17,500 | +4.3% | 1,147 |
3401～
3450
件表示中 / 3452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
