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 |
|---|---|---|---|---|---|---|---|
| 2010/08/12 | 442,000 | 442,000 | 438,000 | 439,000 | -3,500 | -0.8% | 283 |
| 2010/08/11 | 444,500 | 445,500 | 442,500 | 442,500 | -2,000 | -0.4% | 149 |
| 2010/08/10 | 448,500 | 448,500 | 441,000 | 444,500 | -4,000 | -0.9% | 126 |
| 2010/08/09 | 446,000 | 452,500 | 443,000 | 448,500 | ±0 | ±0% | 245 |
| 2010/08/06 | 441,500 | 448,500 | 438,500 | 448,500 | +6,500 | +1.5% | 140 |
| 2010/08/05 | 440,500 | 442,000 | 438,000 | 442,000 | +3,000 | +0.7% | 352 |
| 2010/08/04 | 442,000 | 442,000 | 435,500 | 439,000 | -1,000 | -0.2% | 282 |
| 2010/08/03 | 445,000 | 445,000 | 438,500 | 440,000 | -4,000 | -0.9% | 492 |
| 2010/08/02 | 440,000 | 444,000 | 436,000 | 444,000 | +6,000 | +1.4% | 466 |
| 2010/07/30 | 443,000 | 446,500 | 431,000 | 438,000 | -6,000 | -1.4% | 394 |
| 2010/07/29 | 438,500 | 447,000 | 438,000 | 444,000 | +2,000 | +0.5% | 249 |
| 2010/07/28 | 430,000 | 443,000 | 430,000 | 442,000 | +12,500 | +2.9% | 528 |
| 2010/07/27 | 421,000 | 429,500 | 421,000 | 429,500 | +9,000 | +2.1% | 324 |
| 2010/07/26 | 414,000 | 421,000 | 412,500 | 420,500 | +8,000 | +1.9% | 237 |
| 2010/07/23 | 408,000 | 415,000 | 407,000 | 412,500 | +6,000 | +1.5% | 317 |
| 2010/07/22 | 409,000 | 412,000 | 405,000 | 406,500 | -6,000 | -1.5% | 210 |
| 2010/07/21 | 412,500 | 415,000 | 410,000 | 412,500 | +5,000 | +1.2% | 190 |
| 2010/07/20 | 396,000 | 408,500 | 393,000 | 407,500 | +7,000 | +1.7% | 218 |
| 2010/07/16 | 394,000 | 401,500 | 394,000 | 400,500 | +6,500 | +1.6% | 322 |
| 2010/07/15 | 394,000 | 396,000 | 392,000 | 394,000 | +500 | +0.1% | 334 |
| 2010/07/14 | 391,000 | 394,500 | 391,000 | 393,500 | +3,500 | +0.9% | 316 |
| 2010/07/13 | 394,000 | 395,500 | 386,500 | 390,000 | -4,500 | -1.1% | 744 |
| 2010/07/12 | 405,000 | 405,000 | 394,500 | 394,500 | -11,000 | -2.7% | 600 |
| 2010/07/09 | 413,000 | 413,000 | 399,000 | 405,500 | -7,000 | -1.7% | 821 |
| 2010/07/08 | 416,000 | 420,000 | 412,000 | 412,500 | -4,000 | -1% | 220 |
| 2010/07/07 | 416,000 | 416,500 | 410,000 | 416,500 | +500 | +0.1% | 328 |
| 2010/07/06 | 422,000 | 422,000 | 413,000 | 416,000 | -8,000 | -1.9% | 378 |
| 2010/07/05 | 424,500 | 424,500 | 419,500 | 424,000 | -2,500 | -0.6% | 341 |
| 2010/07/02 | 430,500 | 431,500 | 425,500 | 426,500 | -5,000 | -1.2% | 295 |
| 2010/07/01 | 428,500 | 433,500 | 428,500 | 431,500 | +3,500 | +0.8% | 500 |
| 2010/06/30 | 434,000 | 434,500 | 426,500 | 428,000 | -21,500 | -4.8% | 925 |
| 2010/06/29 | 447,000 | 450,000 | 431,000 | 449,500 | +2,500 | +0.6% | 3,717 |
| 2010/06/28 | 445,000 | 447,500 | 436,000 | 447,000 | +3,000 | +0.7% | 1,468 |
| 2010/06/25 | 444,000 | 445,500 | 442,500 | 444,000 | -500 | -0.1% | 350 |
| 2010/06/24 | 444,000 | 444,500 | 442,000 | 444,500 | -500 | -0.1% | 160 |
| 2010/06/23 | 433,500 | 445,000 | 432,500 | 445,000 | +12,000 | +2.8% | 537 |
| 2010/06/22 | 432,000 | 433,500 | 431,500 | 433,000 | +1,000 | +0.2% | 318 |
| 2010/06/21 | 432,000 | 433,000 | 430,000 | 432,000 | +3,500 | +0.8% | 147 |
| 2010/06/18 | 430,000 | 431,000 | 426,500 | 428,500 | -2,500 | -0.6% | 204 |
| 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 |
3601～
3650
件表示中 / 3691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
