大和ハウスリート投資法人(8984)の株価時系列情報
大和ハウスリート投資法人(8984)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 259,700 | 262,300 | 259,300 | 261,800 | 5,326 |
| 2024/04/18 | 261,000 | 264,100 | 260,500 | 260,600 | 6,276 |
| 2024/04/17 | 258,800 | 263,800 | 257,000 | 260,400 | 8,783 |
| 2024/04/16 | 252,500 | 257,100 | 251,700 | 254,900 | 6,181 |
| 2024/04/15 | 252,900 | 254,300 | 251,700 | 252,800 | 3,271 |
| 2024/04/12 | 256,700 | 256,800 | 251,300 | 252,900 | 5,671 |
| 2024/04/11 | 253,000 | 256,400 | 250,700 | 255,800 | 5,986 |
| 2024/04/10 | 257,100 | 258,400 | 254,400 | 255,400 | 4,070 |
| 2024/04/09 | 255,800 | 258,700 | 255,500 | 257,300 | 5,133 |
| 2024/04/08 | 251,200 | 255,500 | 250,400 | 254,300 | 5,728 |
| 2024/04/05 | 252,700 | 253,400 | 249,800 | 251,200 | 6,015 |
| 2024/04/04 | 251,000 | 254,200 | 251,000 | 252,700 | 3,956 |
| 2024/04/03 | 253,200 | 253,700 | 249,200 | 250,900 | 6,906 |
| 2024/04/02 | 258,300 | 258,700 | 252,300 | 253,800 | 6,545 |
| 2024/04/01 | 258,000 | 260,200 | 256,800 | 258,400 | 5,894 |
| 2024/03/29 | 259,900 | 260,800 | 257,300 | 258,800 | 5,696 |
| 2024/03/28 | 264,500 | 264,500 | 258,000 | 258,600 | 9,052 |
| 2024/03/27 | 261,300 | 263,800 | 261,000 | 262,400 | 7,317 |
| 2024/03/26 | 259,600 | 262,200 | 259,300 | 260,700 | 6,114 |
| 2024/03/25 | 259,900 | 261,900 | 258,300 | 259,500 | 5,996 |
| 2024/03/22 | 258,900 | 261,300 | 257,100 | 259,800 | 10,716 |
| 2024/03/21 | 256,700 | 257,900 | 252,800 | 257,300 | 14,169 |
| 2024/03/19 | 249,500 | 259,400 | 248,400 | 256,500 | 15,634 |
| 2024/03/18 | 249,800 | 249,800 | 245,500 | 247,500 | 10,458 |
| 2024/03/15 | 246,700 | 249,200 | 244,900 | 246,200 | 22,406 |
| 2024/03/14 | 239,000 | 245,700 | 238,900 | 244,900 | 13,143 |
| 2024/03/13 | 238,800 | 239,900 | 234,800 | 236,500 | 14,760 |
| 2024/03/12 | 244,900 | 245,800 | 238,400 | 238,800 | 14,924 |
| 2024/03/11 | 246,500 | 248,000 | 243,600 | 244,700 | 8,120 |
| 2024/03/08 | 246,400 | 249,200 | 245,200 | 246,200 | 11,553 |
| 2024/03/07 | 250,300 | 252,900 | 246,400 | 247,400 | 9,727 |
| 2024/03/06 | 248,200 | 252,200 | 247,600 | 249,600 | 11,560 |
| 2024/03/05 | 247,000 | 247,900 | 243,900 | 245,800 | 13,541 |
| 2024/03/04 | 242,500 | 248,300 | 242,500 | 247,000 | 16,522 |
| 2024/03/01 | 245,200 | 245,700 | 241,300 | 241,300 | 20,712 |
| 2024/02/29 | 243,200 | 247,000 | 240,700 | 244,400 | 189,320 |
| 2024/02/28 | 241,600 | 245,500 | 240,100 | 244,700 | 28,379 |
| 2024/02/27 | 245,800 | 249,000 | 244,100 | 246,700 | 20,383 |
| 2024/02/26 | 245,700 | 247,200 | 242,900 | 247,000 | 14,073 |
| 2024/02/22 | 239,000 | 242,200 | 238,200 | 241,700 | 15,317 |
| 2024/02/21 | 242,900 | 246,300 | 239,700 | 246,300 | 19,473 |
| 2024/02/20 | 239,900 | 242,400 | 239,600 | 241,000 | 12,904 |
| 2024/02/19 | 243,100 | 243,100 | 237,300 | 238,800 | 14,309 |
| 2024/02/16 | 244,500 | 244,600 | 241,600 | 242,800 | 17,085 |
| 2024/02/15 | 245,700 | 245,900 | 242,100 | 244,100 | 14,162 |
| 2024/02/14 | 246,000 | 246,300 | 243,500 | 244,700 | 15,602 |
| 2024/02/13 | 251,000 | 253,400 | 244,900 | 245,400 | 25,543 |
| 2024/02/09 | 254,700 | 255,700 | 250,600 | 250,600 | 9,469 |
| 2024/02/08 | 256,500 | 257,800 | 253,300 | 254,100 | 6,853 |
| 2024/02/07 | 257,200 | 257,500 | 254,600 | 255,600 | 7,526 |
| 2024/02/06 | 257,100 | 257,600 | 255,300 | 255,300 | 8,596 |
| 2024/02/05 | 261,900 | 262,400 | 258,000 | 258,400 | 7,745 |
| 2024/02/02 | 258,200 | 261,400 | 258,200 | 261,000 | 8,214 |
| 2024/02/01 | 258,700 | 259,100 | 255,700 | 257,100 | 11,752 |
| 2024/01/31 | 258,000 | 261,700 | 257,700 | 260,700 | 11,703 |
| 2024/01/30 | 257,300 | 260,400 | 256,700 | 260,400 | 8,420 |
| 2024/01/29 | 254,600 | 259,700 | 253,800 | 259,000 | 8,349 |
| 2024/01/26 | 253,100 | 254,700 | 252,500 | 254,600 | 9,283 |
| 2024/01/25 | 255,600 | 255,600 | 252,300 | 253,700 | 7,645 |
| 2024/01/24 | 257,800 | 258,500 | 255,100 | 255,700 | 10,190 |
| 2024/01/23 | 262,300 | 262,300 | 257,300 | 258,500 | 9,338 |
| 2024/01/22 | 257,500 | 262,200 | 257,500 | 261,800 | 13,508 |
| 2024/01/19 | 261,800 | 261,800 | 256,100 | 257,200 | 9,901 |
| 2024/01/18 | 264,000 | 264,000 | 258,600 | 258,700 | 8,286 |
| 2024/01/17 | 266,000 | 266,800 | 263,300 | 263,900 | 9,554 |
| 2024/01/16 | 265,000 | 268,200 | 263,700 | 267,200 | 8,280 |
| 2024/01/15 | 260,000 | 264,800 | 259,800 | 263,900 | 7,197 |
| 2024/01/12 | 259,300 | 260,300 | 257,400 | 259,700 | 6,086 |
| 2024/01/11 | 259,000 | 259,100 | 256,400 | 257,800 | 6,031 |
| 2024/01/10 | 257,700 | 258,900 | 256,200 | 257,200 | 6,262 |
| 2024/01/09 | 257,200 | 258,400 | 256,200 | 256,800 | 7,711 |
| 2024/01/05 | 253,200 | 257,000 | 252,900 | 254,600 | 8,709 |
| 2024/01/04 | 254,000 | 254,000 | 251,100 | 251,700 | 7,545 |
| 2023/12/29 | 251,700 | 252,300 | 251,100 | 251,700 | 6,147 |
| 2023/12/28 | 251,000 | 251,700 | 248,200 | 251,300 | 8,000 |
| 2023/12/27 | 248,500 | 249,700 | 247,700 | 249,600 | 7,540 |
| 2023/12/26 | 247,200 | 247,600 | 245,700 | 246,100 | 5,987 |
| 2023/12/25 | 250,700 | 250,700 | 246,300 | 246,300 | 6,273 |
| 2023/12/22 | 248,200 | 250,500 | 248,000 | 250,400 | 7,502 |
| 2023/12/21 | 252,500 | 253,700 | 248,600 | 248,600 | 10,373 |
| 2023/12/20 | 255,700 | 255,700 | 252,600 | 252,700 | 13,982 |
| 2023/12/19 | 257,500 | 257,600 | 253,600 | 254,600 | 8,423 |
| 2023/12/18 | 261,700 | 261,700 | 255,700 | 256,200 | 7,253 |
| 2023/12/15 | 261,000 | 262,700 | 260,000 | 261,900 | 11,277 |
| 2023/12/14 | 261,400 | 261,600 | 258,800 | 260,100 | 5,622 |
| 2023/12/13 | 261,900 | 262,900 | 258,600 | 259,700 | 8,100 |
| 2023/12/12 | 269,000 | 269,000 | 261,800 | 262,800 | 6,527 |
| 2023/12/11 | 266,600 | 267,700 | 266,200 | 266,600 | 3,244 |
| 2023/12/08 | 265,600 | 267,000 | 264,000 | 267,000 | 7,130 |
| 2023/12/07 | 266,900 | 267,600 | 265,400 | 266,900 | 4,964 |
| 2023/12/06 | 266,000 | 269,600 | 266,000 | 269,600 | 4,917 |
| 2023/12/05 | 266,400 | 266,800 | 264,200 | 265,800 | 5,185 |
| 2023/12/04 | 267,800 | 267,900 | 264,200 | 264,700 | 6,263 |
| 2023/12/01 | 265,700 | 267,200 | 263,400 | 263,400 | 7,092 |
| 2023/11/30 | 265,400 | 267,000 | 263,800 | 263,800 | 18,501 |
| 2023/11/29 | 264,600 | 267,500 | 264,400 | 265,400 | 5,514 |
| 2023/11/28 | 264,700 | 266,100 | 262,800 | 265,300 | 7,512 |
| 2023/11/27 | 266,400 | 267,000 | 264,800 | 265,600 | 7,759 |
| 2023/11/24 | 270,500 | 272,200 | 266,200 | 266,200 | 6,514 |
| 2023/11/22 | 272,800 | 273,300 | 271,100 | 271,200 | 5,997 |
| 2023/11/21 | 275,000 | 276,200 | 273,200 | 274,200 | 5,076 |
| 2023/11/20 | 274,900 | 275,800 | 273,600 | 275,000 | 5,360 |
| 2023/11/17 | 276,100 | 276,100 | 272,900 | 274,400 | 4,233 |
| 2023/11/16 | 276,900 | 277,000 | 273,700 | 276,100 | 5,618 |
| 2023/11/15 | 273,600 | 276,500 | 273,400 | 276,000 | 6,376 |
| 2023/11/14 | 272,800 | 273,200 | 268,300 | 271,900 | 6,995 |
| 2023/11/13 | 271,900 | 273,900 | 271,600 | 272,400 | 4,340 |
| 2023/11/10 | 269,900 | 272,400 | 269,900 | 271,900 | 5,066 |
| 2023/11/09 | 274,100 | 274,200 | 268,900 | 270,100 | 4,976 |
| 2023/11/08 | 276,500 | 276,500 | 273,000 | 274,100 | 5,227 |
| 2023/11/07 | 276,900 | 277,200 | 271,700 | 276,300 | 9,503 |
| 2023/11/06 | 276,300 | 277,100 | 274,200 | 276,800 | 7,569 |
| 2023/11/02 | 270,800 | 272,800 | 268,800 | 271,500 | 5,756 |
| 2023/11/01 | 268,400 | 272,300 | 268,400 | 270,900 | 7,966 |
| 2023/10/31 | 268,300 | 273,600 | 266,300 | 267,600 | 8,041 |
| 2023/10/30 | 269,500 | 271,000 | 267,600 | 269,000 | 4,880 |
| 2023/10/27 | 269,300 | 272,500 | 268,900 | 271,400 | 7,214 |
| 2023/10/26 | 269,600 | 270,200 | 265,900 | 267,500 | 4,673 |
| 2023/10/25 | 268,300 | 270,400 | 266,300 | 270,200 | 6,552 |
| 2023/10/24 | 267,300 | 268,400 | 264,300 | 264,600 | 9,480 |
| 2023/10/23 | 264,300 | 266,700 | 264,300 | 264,800 | 7,116 |
| 2023/10/20 | 267,300 | 267,500 | 264,500 | 265,600 | 4,322 |
| 2023/10/19 | 268,200 | 271,000 | 266,900 | 268,700 | 8,760 |
| 2023/10/18 | 269,600 | 269,800 | 266,700 | 268,200 | 8,235 |
| 2023/10/17 | 265,500 | 269,700 | 265,400 | 268,900 | 6,796 |
| 2023/10/16 | 268,200 | 269,400 | 266,900 | 267,200 | 10,337 |
| 2023/10/13 | 269,500 | 269,800 | 267,300 | 268,200 | 9,315 |
| 2023/10/12 | 266,500 | 269,500 | 266,100 | 268,900 | 9,234 |
| 2023/10/11 | 263,300 | 266,600 | 262,900 | 265,600 | 5,905 |
| 2023/10/10 | 257,700 | 263,400 | 257,700 | 263,000 | 9,876 |
| 2023/10/06 | 257,100 | 258,500 | 256,600 | 257,700 | 5,235 |
| 2023/10/05 | 255,900 | 257,600 | 254,900 | 256,400 | 6,128 |
| 2023/10/04 | 256,400 | 257,700 | 253,000 | 254,300 | 8,961 |
| 2023/10/03 | 262,000 | 262,100 | 256,800 | 256,800 | 7,829 |
| 2023/10/02 | 263,800 | 264,200 | 261,500 | 262,700 | 3,632 |
| 2023/09/29 | 259,900 | 264,000 | 259,700 | 263,800 | 10,650 |
| 2023/09/28 | 262,600 | 263,100 | 257,900 | 258,500 | 8,911 |
| 2023/09/27 | 261,200 | 264,000 | 260,200 | 263,400 | 5,808 |
| 2023/09/26 | 261,700 | 261,900 | 260,100 | 260,700 | 4,172 |
| 2023/09/25 | 260,200 | 262,400 | 259,900 | 260,100 | 6,289 |
| 2023/09/22 | 262,000 | 262,400 | 260,400 | 260,400 | 6,997 |
| 2023/09/21 | 266,200 | 266,400 | 261,500 | 261,800 | 7,621 |
| 2023/09/20 | 266,100 | 267,700 | 265,500 | 267,100 | 7,390 |
| 2023/09/19 | 264,700 | 265,900 | 263,200 | 265,700 | 7,432 |
| 2023/09/15 | 263,700 | 264,800 | 261,900 | 264,000 | 16,301 |
| 2023/09/14 | 261,800 | 263,700 | 260,700 | 262,900 | 28,413 |
| 2023/09/13 | 266,000 | 268,200 | 260,900 | 260,900 | 16,686 |
| 2023/09/12 | 266,900 | 268,600 | 265,700 | 266,400 | 9,424 |
| 2023/09/11 | 267,600 | 269,700 | 266,800 | 269,100 | 9,284 |
| 2023/09/08 | 263,300 | 267,900 | 262,700 | 267,800 | 29,820 |
| 2023/09/07 | 265,300 | 267,300 | 264,700 | 264,800 | 16,893 |
| 2023/09/06 | 267,800 | 267,900 | 264,400 | 264,900 | 9,930 |
| 2023/09/05 | 266,600 | 267,500 | 265,100 | 266,700 | 7,669 |
| 2023/09/04 | 267,500 | 267,900 | 265,900 | 267,300 | 7,643 |
| 2023/09/01 | 269,300 | 270,400 | 265,300 | 265,500 | 13,722 |
| 2023/08/31 | 280,000 | 280,000 | 275,000 | 276,200 | 9,641 |
| 2023/08/30 | 279,700 | 281,000 | 278,700 | 279,900 | 4,706 |
| 2023/08/29 | 285,000 | 286,400 | 284,200 | 285,700 | 10,770 |
| 2023/08/28 | 282,100 | 284,200 | 281,900 | 283,900 | 2,905 |
| 2023/08/25 | 280,200 | 282,200 | 279,400 | 281,700 | 3,217 |
| 2023/08/24 | 280,400 | 281,500 | 279,600 | 280,500 | 2,264 |
| 2023/08/23 | 279,200 | 280,400 | 277,800 | 280,400 | 2,678 |
| 2023/08/22 | 277,900 | 279,200 | 277,100 | 279,000 | 3,379 |
| 2023/08/21 | 278,200 | 279,200 | 276,700 | 276,800 | 5,123 |
| 2023/08/18 | 278,600 | 280,900 | 277,900 | 279,100 | 3,588 |
| 2023/08/17 | 280,700 | 280,800 | 278,700 | 279,100 | 2,543 |
| 2023/08/16 | 280,600 | 281,500 | 279,400 | 279,900 | 3,864 |
| 2023/08/15 | 282,100 | 283,900 | 280,600 | 281,600 | 2,897 |
| 2023/08/14 | 281,000 | 284,200 | 280,900 | 281,900 | 3,917 |
| 2023/08/10 | 279,800 | 283,200 | 279,500 | 282,000 | 3,730 |
| 2023/08/09 | 280,200 | 281,200 | 277,900 | 280,400 | 3,966 |
| 2023/08/08 | 278,300 | 280,700 | 278,300 | 280,600 | 2,908 |
| 2023/08/07 | 276,100 | 280,000 | 276,100 | 278,300 | 4,060 |
| 2023/08/04 | 278,700 | 279,300 | 275,100 | 275,900 | 5,046 |
| 2023/08/03 | 279,300 | 281,000 | 277,800 | 279,300 | 2,553 |
| 2023/08/02 | 280,000 | 280,600 | 278,700 | 279,900 | 3,839 |
| 2023/08/01 | 281,000 | 281,700 | 279,600 | 280,300 | 4,007 |
| 2023/07/31 | 282,900 | 282,900 | 279,500 | 280,000 | 5,537 |
| 2023/07/28 | 281,900 | 283,600 | 278,300 | 281,500 | 8,292 |
| 2023/07/27 | 279,900 | 283,000 | 279,900 | 282,000 | 3,874 |
| 2023/07/26 | 279,600 | 281,700 | 279,400 | 280,800 | 2,822 |
| 2023/07/25 | 281,700 | 282,800 | 279,300 | 280,100 | 2,574 |
| 2023/07/24 | 278,800 | 282,000 | 278,600 | 281,100 | 2,883 |
| 2023/07/21 | 279,100 | 280,100 | 277,300 | 278,800 | 3,821 |
| 2023/07/20 | 282,900 | 283,800 | 278,900 | 279,200 | 5,880 |
| 2023/07/19 | 280,000 | 282,900 | 279,700 | 282,800 | 3,052 |
| 2023/07/18 | 282,800 | 282,900 | 279,100 | 279,800 | 2,919 |
| 2023/07/14 | 282,700 | 283,200 | 281,500 | 282,200 | 4,229 |
| 2023/07/13 | 280,900 | 281,300 | 279,100 | 281,000 | 3,670 |
| 2023/07/12 | 281,000 | 282,000 | 279,000 | 279,700 | 6,943 |
| 2023/07/11 | 278,900 | 282,100 | 277,900 | 281,900 | 6,352 |
| 2023/07/10 | 274,500 | 276,300 | 273,200 | 274,800 | 3,516 |
| 2023/07/07 | 277,200 | 277,200 | 274,900 | 275,100 | 2,758 |
| 2023/07/06 | 277,100 | 277,200 | 274,100 | 276,200 | 3,364 |
| 2023/07/05 | 275,200 | 275,800 | 273,800 | 275,800 | 3,028 |
| 2023/07/04 | 276,400 | 277,200 | 273,600 | 274,500 | 3,220 |
| 2023/07/03 | 276,300 | 277,400 | 274,200 | 274,400 | 6,015 |
| 2023/06/30 | 275,100 | 276,900 | 272,900 | 276,200 | 7,319 |
| 2023/06/29 | 274,600 | 275,500 | 271,400 | 273,800 | 6,526 |
| 2023/06/28 | 273,600 | 277,100 | 273,200 | 274,000 | 8,180 |