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 |
|---|---|---|---|---|---|---|---|
| 2022/10/27 | 293,900 | 298,000 | 292,000 | 297,800 | +3,100 | +1.1% | 8,127 |
| 2022/10/26 | 286,500 | 295,000 | 285,600 | 294,700 | +9,000 | +3.2% | 9,132 |
| 2022/10/25 | 285,600 | 286,800 | 283,200 | 285,700 | +1,500 | +0.5% | 5,270 |
| 2022/10/24 | 285,400 | 286,700 | 283,900 | 284,200 | -1,300 | -0.5% | 3,652 |
| 2022/10/21 | 284,800 | 286,700 | 284,000 | 285,500 | +800 | +0.3% | 5,123 |
| 2022/10/20 | 284,900 | 286,400 | 283,900 | 284,700 | -600 | -0.2% | 6,255 |
| 2022/10/19 | 286,800 | 288,100 | 284,300 | 285,300 | -1,600 | -0.6% | 8,295 |
| 2022/10/18 | 291,400 | 292,100 | 286,200 | 286,900 | -4,600 | -1.6% | 8,283 |
| 2022/10/17 | 295,000 | 296,000 | 290,700 | 291,500 | -3,700 | -1.3% | 5,750 |
| 2022/10/14 | 298,900 | 300,500 | 295,100 | 295,200 | -2,200 | -0.7% | 6,313 |
| 2022/10/13 | 298,700 | 300,500 | 297,200 | 297,400 | -2,600 | -0.9% | 5,441 |
| 2022/10/12 | 299,900 | 302,000 | 298,900 | 300,000 | +100 | ±0% | 5,541 |
| 2022/10/11 | 300,000 | 301,500 | 298,000 | 299,900 | -600 | -0.2% | 5,248 |
| 2022/10/07 | 299,100 | 302,000 | 297,300 | 300,500 | +500 | +0.2% | 6,765 |
| 2022/10/06 | 301,500 | 301,500 | 299,100 | 300,000 | -2,000 | -0.7% | 4,107 |
| 2022/10/05 | 304,500 | 306,500 | 300,500 | 302,000 | -3,000 | -1% | 5,046 |
| 2022/10/04 | 306,000 | 309,500 | 304,000 | 305,000 | +2,000 | +0.7% | 4,637 |
| 2022/10/03 | 302,500 | 305,000 | 296,100 | 303,000 | +2,000 | +0.7% | 7,649 |
| 2022/09/30 | 299,100 | 303,000 | 296,000 | 301,000 | +1,600 | +0.5% | 7,650 |
| 2022/09/29 | 304,500 | 304,500 | 299,100 | 299,400 | -100 | ±0% | 6,112 |
| 2022/09/28 | 305,500 | 307,000 | 298,500 | 299,500 | -5,000 | -1.6% | 8,913 |
| 2022/09/27 | 310,000 | 311,500 | 304,500 | 304,500 | -5,000 | -1.6% | 8,550 |
| 2022/09/26 | 315,500 | 315,500 | 308,500 | 309,500 | -6,000 | -1.9% | 4,350 |
| 2022/09/22 | 313,000 | 317,000 | 312,000 | 315,500 | ±0 | ±0% | 3,143 |
| 2022/09/21 | 318,000 | 318,000 | 315,000 | 315,500 | -500 | -0.2% | 4,376 |
| 2022/09/20 | 323,500 | 323,500 | 315,000 | 316,000 | -7,500 | -2.3% | 4,177 |
| 2022/09/16 | 316,500 | 323,500 | 316,500 | 323,500 | +8,000 | +2.5% | 10,676 |
| 2022/09/15 | 318,000 | 318,000 | 314,500 | 315,500 | ±0 | ±0% | 3,985 |
| 2022/09/14 | 319,500 | 319,500 | 314,500 | 315,500 | -4,000 | -1.3% | 2,730 |
| 2022/09/13 | 320,000 | 321,000 | 317,500 | 319,500 | ±0 | ±0% | 2,944 |
| 2022/09/12 | 320,000 | 320,000 | 317,500 | 319,500 | +1,000 | +0.3% | 2,310 |
| 2022/09/09 | 314,000 | 318,500 | 313,000 | 318,500 | +3,500 | +1.1% | 6,106 |
| 2022/09/08 | 318,000 | 318,000 | 315,000 | 315,000 | -2,500 | -0.8% | 3,621 |
| 2022/09/07 | 316,000 | 319,000 | 315,500 | 317,500 | +1,500 | +0.5% | 3,799 |
| 2022/09/06 | 316,000 | 317,500 | 315,000 | 316,000 | +500 | +0.2% | 3,322 |
| 2022/09/05 | 315,500 | 317,500 | 313,000 | 315,500 | +500 | +0.2% | 4,966 |
| 2022/09/02 | 318,000 | 319,000 | 314,000 | 315,000 | -3,500 | -1.1% | 6,617 |
| 2022/09/01 | 326,000 | 326,000 | 317,500 | 318,500 | -3,500 | -1.1% | 18,142 |
| 2022/08/31 | 329,000 | 329,500 | 314,000 | 322,000 | -7,500 | -2.3% | 21,307 |
| 2022/08/30 | 322,500 | 330,500 | 319,000 | 329,500 | -1,000 | -0.3% | 8,493 |
| 2022/08/29 | 327,500 | 331,500 | 324,500 | 330,500 | +2,500 | +0.8% | 14,228 |
| 2022/08/26 | 322,500 | 328,000 | 321,000 | 328,000 | +5,500 | +1.7% | 8,450 |
| 2022/08/25 | 315,500 | 322,500 | 314,000 | 322,500 | +9,500 | +3% | 15,434 |
| 2022/08/24 | 310,000 | 316,000 | 310,000 | 313,000 | +1,500 | +0.5% | 8,593 |
| 2022/08/23 | 314,000 | 316,000 | 311,000 | 311,500 | -6,000 | -1.9% | 11,324 |
| 2022/08/22 | 317,000 | 319,500 | 316,500 | 317,500 | -1,500 | -0.5% | 3,356 |
| 2022/08/19 | 313,000 | 321,000 | 313,000 | 319,000 | -2,500 | -0.8% | 8,402 |
| 2022/08/18 | 320,500 | 322,500 | 318,500 | 321,500 | +500 | +0.2% | 2,762 |
| 2022/08/17 | 323,500 | 323,500 | 319,000 | 321,000 | -1,500 | -0.5% | 3,932 |
| 2022/08/16 | 319,500 | 323,000 | 318,500 | 322,500 | +4,000 | +1.3% | 4,702 |
401～
450
件表示中 / 3477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
