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 |
|---|---|---|---|---|---|
| 2025/06/30 | 244,600 | 246,000 | 243,500 | 243,500 | 6,531 |
| 2025/06/27 | 245,200 | 246,600 | 245,100 | 245,800 | 4,983 |
| 2025/06/26 | 244,800 | 246,400 | 243,800 | 246,200 | 7,587 |
| 2025/06/25 | 243,500 | 244,700 | 242,800 | 243,900 | 5,226 |
| 2025/06/24 | 243,300 | 244,500 | 242,600 | 243,000 | 3,173 |
| 2025/06/23 | 239,100 | 243,300 | 238,700 | 243,100 | 6,169 |
| 2025/06/20 | 238,100 | 239,000 | 237,200 | 238,900 | 16,711 |
| 2025/06/19 | 239,700 | 239,700 | 238,200 | 238,500 | 5,800 |
| 2025/06/18 | 240,900 | 241,200 | 240,200 | 240,300 | 2,949 |
| 2025/06/17 | 240,000 | 241,100 | 238,700 | 240,900 | 4,039 |
| 2025/06/16 | 240,700 | 242,600 | 239,500 | 240,800 | 5,998 |
| 2025/06/13 | 238,900 | 241,000 | 238,600 | 241,000 | 10,801 |
| 2025/06/12 | 239,800 | 239,900 | 238,700 | 239,600 | 6,317 |
| 2025/06/11 | 238,700 | 240,000 | 237,900 | 239,800 | 3,951 |
| 2025/06/10 | 237,600 | 239,300 | 237,300 | 238,900 | 4,153 |
| 2025/06/09 | 238,300 | 238,900 | 237,600 | 237,600 | 4,821 |
| 2025/06/06 | 239,100 | 239,600 | 238,100 | 239,200 | 4,107 |
| 2025/06/05 | 238,600 | 239,300 | 238,200 | 239,300 | 3,068 |
| 2025/06/04 | 239,600 | 240,200 | 238,500 | 238,500 | 4,405 |
| 2025/06/03 | 240,400 | 240,400 | 238,500 | 240,100 | 2,847 |
| 2025/06/02 | 240,300 | 240,900 | 239,100 | 240,400 | 3,654 |
| 2025/05/30 | 240,200 | 241,200 | 239,300 | 239,900 | 6,735 |
| 2025/05/29 | 241,100 | 242,100 | 240,300 | 240,900 | 4,687 |
| 2025/05/28 | 240,300 | 241,600 | 239,800 | 241,100 | 4,194 |
| 2025/05/27 | 240,400 | 241,400 | 239,500 | 240,800 | 4,514 |
| 2025/05/26 | 241,200 | 241,200 | 238,600 | 239,600 | 5,744 |
| 2025/05/23 | 239,400 | 240,700 | 238,200 | 238,200 | 6,488 |
| 2025/05/22 | 238,600 | 239,500 | 237,600 | 239,300 | 6,345 |
| 2025/05/21 | 240,400 | 240,400 | 237,600 | 238,100 | 5,861 |
| 2025/05/20 | 239,100 | 240,500 | 237,900 | 238,800 | 7,174 |
| 2025/05/19 | 238,700 | 239,500 | 237,200 | 238,200 | 7,390 |
| 2025/05/16 | 240,700 | 242,000 | 238,700 | 240,600 | 5,866 |
| 2025/05/15 | 238,800 | 240,800 | 238,700 | 239,300 | 7,198 |
| 2025/05/14 | 237,900 | 239,800 | 237,600 | 239,200 | 7,098 |
| 2025/05/13 | 242,100 | 242,600 | 237,800 | 238,900 | 9,022 |
| 2025/05/12 | 239,800 | 243,500 | 239,800 | 243,100 | 4,572 |
| 2025/05/09 | 239,900 | 241,500 | 239,100 | 240,400 | 6,910 |
| 2025/05/08 | 240,400 | 241,900 | 238,500 | 239,400 | 8,052 |
| 2025/05/07 | 244,800 | 245,900 | 238,400 | 239,300 | 10,298 |
| 2025/05/02 | 241,400 | 244,000 | 241,300 | 243,200 | 5,014 |
| 2025/05/01 | 240,300 | 242,200 | 238,500 | 241,800 | 6,213 |
| 2025/04/30 | 238,100 | 240,200 | 237,100 | 239,300 | 6,582 |
| 2025/04/28 | 237,900 | 239,200 | 236,800 | 238,000 | 6,562 |
| 2025/04/25 | 239,200 | 240,800 | 237,400 | 237,400 | 8,651 |
| 2025/04/24 | 240,900 | 241,800 | 237,900 | 238,000 | 7,297 |
| 2025/04/23 | 244,100 | 245,000 | 241,500 | 242,000 | 4,918 |
| 2025/04/22 | 240,200 | 243,300 | 240,200 | 243,300 | 5,406 |
| 2025/04/21 | 241,200 | 242,200 | 239,400 | 240,900 | 4,176 |
| 2025/04/18 | 241,200 | 241,200 | 238,400 | 240,900 | 6,005 |
| 2025/04/17 | 241,100 | 242,600 | 238,300 | 239,800 | 9,534 |
| 2025/04/16 | 237,900 | 238,800 | 236,900 | 238,800 | 5,391 |
| 2025/04/15 | 237,200 | 238,300 | 235,400 | 236,900 | 6,758 |
| 2025/04/14 | 237,200 | 238,300 | 235,500 | 238,200 | 7,829 |
| 2025/04/11 | 233,800 | 238,400 | 233,800 | 238,400 | 8,851 |
| 2025/04/10 | 234,100 | 240,500 | 232,900 | 237,600 | 8,454 |
| 2025/04/09 | 230,300 | 233,800 | 230,300 | 233,600 | 7,478 |
| 2025/04/08 | 229,500 | 235,600 | 229,500 | 233,700 | 8,089 |
| 2025/04/07 | 230,100 | 233,400 | 226,400 | 229,500 | 9,914 |
| 2025/04/04 | 234,300 | 235,900 | 233,200 | 235,700 | 7,482 |
| 2025/04/03 | 232,100 | 234,300 | 230,600 | 234,300 | 5,921 |
| 2025/04/02 | 236,800 | 237,000 | 233,100 | 234,400 | 4,266 |
| 2025/04/01 | 237,800 | 241,000 | 235,400 | 236,800 | 6,899 |
| 2025/03/31 | 239,800 | 240,300 | 236,800 | 236,800 | 6,993 |
| 2025/03/28 | 238,800 | 240,700 | 238,700 | 240,200 | 4,311 |
| 2025/03/27 | 239,400 | 240,900 | 238,800 | 240,300 | 3,638 |
| 2025/03/26 | 237,300 | 240,800 | 237,300 | 239,100 | 5,342 |
| 2025/03/25 | 238,800 | 240,300 | 237,300 | 237,300 | 6,118 |
| 2025/03/24 | 238,300 | 238,500 | 236,200 | 236,800 | 4,782 |
| 2025/03/21 | 236,400 | 238,500 | 235,900 | 237,300 | 7,379 |
| 2025/03/19 | 235,400 | 237,800 | 235,400 | 236,400 | 3,019 |
| 2025/03/18 | 235,000 | 236,700 | 233,900 | 236,700 | 3,263 |
| 2025/03/17 | 234,800 | 236,200 | 234,300 | 235,000 | 2,498 |
| 2025/03/14 | 233,900 | 235,100 | 233,300 | 234,600 | 6,156 |
| 2025/03/13 | 232,700 | 234,500 | 231,800 | 233,100 | 4,715 |
| 2025/03/12 | 229,200 | 233,100 | 228,900 | 231,700 | 5,402 |
| 2025/03/11 | 230,600 | 232,100 | 228,700 | 229,200 | 5,764 |
| 2025/03/10 | 233,700 | 235,000 | 231,900 | 231,900 | 3,580 |
| 2025/03/07 | 233,400 | 234,700 | 232,300 | 232,900 | 5,995 |
| 2025/03/06 | 235,500 | 235,800 | 233,500 | 234,500 | 3,516 |
| 2025/03/05 | 235,600 | 236,700 | 233,300 | 235,500 | 3,860 |
| 2025/03/04 | 238,600 | 238,800 | 234,400 | 234,800 | 6,134 |
| 2025/03/03 | 239,800 | 240,800 | 236,400 | 237,600 | 11,527 |
| 2025/02/28 | 236,300 | 247,600 | 235,000 | 247,600 | 15,077 |
| 2025/02/27 | 235,000 | 237,800 | 234,900 | 237,600 | 7,790 |
| 2025/02/26 | 242,200 | 242,800 | 240,200 | 242,600 | 10,779 |
| 2025/02/25 | 242,200 | 242,800 | 241,200 | 242,200 | 5,822 |
| 2025/02/21 | 242,400 | 242,400 | 240,700 | 240,700 | 5,335 |
| 2025/02/20 | 242,400 | 242,400 | 241,300 | 242,400 | 3,295 |
| 2025/02/19 | 242,300 | 244,000 | 241,300 | 242,400 | 3,899 |
| 2025/02/18 | 241,100 | 242,100 | 241,100 | 241,700 | 3,822 |
| 2025/02/17 | 239,800 | 241,900 | 239,600 | 241,800 | 3,312 |
| 2025/02/14 | 238,500 | 240,500 | 238,300 | 239,500 | 5,225 |
| 2025/02/13 | 238,600 | 239,700 | 238,100 | 239,300 | 3,743 |
| 2025/02/12 | 238,000 | 239,200 | 237,300 | 238,100 | 4,008 |
| 2025/02/10 | 239,500 | 239,700 | 237,300 | 238,000 | 5,930 |
| 2025/02/07 | 240,700 | 240,900 | 238,800 | 239,400 | 5,828 |
| 2025/02/06 | 241,500 | 242,500 | 240,800 | 241,700 | 4,464 |
| 2025/02/05 | 242,500 | 242,500 | 240,700 | 241,200 | 6,437 |
| 2025/02/04 | 243,700 | 245,000 | 241,800 | 242,500 | 5,439 |
| 2025/02/03 | 245,000 | 245,400 | 243,000 | 243,300 | 7,026 |
| 2025/01/31 | 245,000 | 245,300 | 243,100 | 244,300 | 6,282 |
| 2025/01/30 | 246,100 | 247,000 | 243,200 | 244,900 | 9,847 |
| 2025/01/29 | 244,500 | 245,400 | 242,500 | 244,900 | 7,555 |
| 2025/01/28 | 238,500 | 244,300 | 238,200 | 242,300 | 9,022 |
| 2025/01/27 | 235,900 | 239,600 | 235,600 | 237,500 | 7,391 |
| 2025/01/24 | 229,700 | 233,800 | 229,700 | 232,800 | 5,856 |
| 2025/01/23 | 228,400 | 230,100 | 228,100 | 229,700 | 3,867 |
| 2025/01/22 | 229,100 | 230,000 | 228,800 | 229,400 | 3,694 |
| 2025/01/21 | 228,600 | 229,700 | 228,000 | 228,800 | 3,054 |
| 2025/01/20 | 229,700 | 230,400 | 228,400 | 228,700 | 3,113 |
| 2025/01/17 | 228,000 | 229,900 | 227,700 | 229,700 | 5,429 |
| 2025/01/16 | 228,700 | 229,900 | 228,500 | 228,900 | 3,867 |
| 2025/01/15 | 229,400 | 230,300 | 227,900 | 229,200 | 4,236 |
| 2025/01/14 | 228,700 | 231,400 | 227,700 | 228,100 | 7,402 |
| 2025/01/10 | 229,800 | 231,800 | 229,800 | 230,900 | 2,636 |
| 2025/01/09 | 232,000 | 232,600 | 230,100 | 231,400 | 3,970 |
| 2025/01/08 | 233,800 | 234,100 | 232,400 | 232,700 | 3,119 |
| 2025/01/07 | 235,200 | 235,600 | 232,700 | 232,800 | 4,074 |
| 2025/01/06 | 233,900 | 236,500 | 233,100 | 235,700 | 5,994 |
| 2024/12/30 | 232,600 | 234,300 | 231,700 | 231,800 | 5,347 |
| 2024/12/27 | 232,000 | 233,800 | 231,700 | 232,600 | 4,456 |
| 2024/12/26 | 228,400 | 231,700 | 228,100 | 231,700 | 3,852 |
| 2024/12/25 | 230,000 | 230,000 | 227,900 | 228,800 | 2,630 |
| 2024/12/24 | 227,700 | 229,600 | 227,600 | 228,800 | 2,946 |
| 2024/12/23 | 227,900 | 228,700 | 227,100 | 228,400 | 4,437 |
| 2024/12/20 | 225,900 | 227,400 | 225,700 | 227,300 | 7,699 |
| 2024/12/19 | 224,100 | 225,900 | 224,100 | 224,700 | 6,444 |
| 2024/12/18 | 226,500 | 227,600 | 225,600 | 225,600 | 4,602 |
| 2024/12/17 | 226,000 | 227,800 | 225,900 | 226,200 | 5,663 |
| 2024/12/16 | 226,800 | 227,100 | 225,300 | 226,700 | 5,028 |
| 2024/12/13 | 226,700 | 227,000 | 225,500 | 226,100 | 7,741 |
| 2024/12/12 | 226,200 | 227,200 | 226,000 | 226,800 | 6,093 |
| 2024/12/11 | 225,900 | 226,600 | 224,800 | 225,800 | 6,342 |
| 2024/12/10 | 226,900 | 227,000 | 225,000 | 225,500 | 6,274 |
| 2024/12/09 | 230,500 | 230,700 | 226,900 | 227,900 | 7,341 |
| 2024/12/06 | 231,400 | 232,300 | 230,500 | 230,500 | 5,634 |
| 2024/12/05 | 230,700 | 232,300 | 230,100 | 232,100 | 4,194 |
| 2024/12/04 | 231,000 | 231,800 | 229,600 | 230,700 | 5,212 |
| 2024/12/03 | 231,000 | 231,900 | 229,500 | 230,700 | 5,229 |
| 2024/12/02 | 234,700 | 234,900 | 231,600 | 231,700 | 3,215 |
| 2024/11/29 | 234,300 | 234,800 | 233,000 | 233,000 | 4,472 |
| 2024/11/28 | 235,700 | 236,100 | 234,400 | 235,500 | 3,889 |
| 2024/11/27 | 236,500 | 236,500 | 233,700 | 234,800 | 5,139 |
| 2024/11/26 | 236,000 | 236,600 | 234,300 | 235,000 | 3,822 |
| 2024/11/25 | 236,400 | 238,200 | 235,400 | 235,400 | 6,522 |
| 2024/11/22 | 233,200 | 236,200 | 231,700 | 235,400 | 6,274 |
| 2024/11/21 | 233,900 | 234,200 | 230,700 | 231,200 | 5,557 |
| 2024/11/20 | 233,900 | 234,300 | 231,900 | 233,100 | 4,651 |
| 2024/11/19 | 233,900 | 233,900 | 231,200 | 232,600 | 3,661 |
| 2024/11/18 | 231,000 | 233,700 | 230,700 | 231,200 | 4,296 |
| 2024/11/15 | 229,600 | 232,600 | 228,900 | 231,000 | 8,237 |
| 2024/11/14 | 231,200 | 231,300 | 228,400 | 228,600 | 7,359 |
| 2024/11/13 | 231,900 | 232,100 | 230,500 | 231,100 | 5,074 |
| 2024/11/12 | 232,000 | 233,100 | 231,800 | 232,200 | 3,832 |
| 2024/11/11 | 232,200 | 234,000 | 231,500 | 232,100 | 5,717 |
| 2024/11/08 | 231,000 | 234,400 | 231,000 | 232,200 | 6,333 |
| 2024/11/07 | 231,000 | 232,100 | 229,900 | 230,100 | 5,883 |
| 2024/11/06 | 230,300 | 232,300 | 229,700 | 231,000 | 5,248 |
| 2024/11/05 | 230,600 | 230,900 | 228,600 | 229,400 | 4,973 |
| 2024/11/01 | 233,600 | 233,800 | 231,300 | 231,300 | 5,895 |
| 2024/10/31 | 232,300 | 234,100 | 231,700 | 232,100 | 6,536 |
| 2024/10/30 | 233,400 | 234,400 | 233,100 | 233,100 | 4,152 |
| 2024/10/29 | 231,100 | 234,300 | 231,100 | 233,400 | 5,010 |
| 2024/10/28 | 230,300 | 232,900 | 230,100 | 232,000 | 4,100 |
| 2024/10/25 | 231,900 | 232,100 | 230,000 | 231,400 | 4,269 |
| 2024/10/24 | 232,200 | 233,100 | 231,000 | 231,000 | 6,320 |
| 2024/10/23 | 229,300 | 232,700 | 228,600 | 232,300 | 5,949 |
| 2024/10/22 | 229,200 | 229,600 | 228,000 | 229,100 | 8,969 |
| 2024/10/21 | 232,500 | 232,700 | 228,400 | 229,200 | 8,676 |
| 2024/10/18 | 235,400 | 235,400 | 231,300 | 232,400 | 7,101 |
| 2024/10/17 | 229,600 | 231,900 | 229,100 | 231,500 | 5,394 |
| 2024/10/16 | 229,000 | 229,500 | 228,200 | 228,800 | 5,366 |
| 2024/10/15 | 230,700 | 231,300 | 229,200 | 229,200 | 4,528 |
| 2024/10/11 | 231,300 | 231,300 | 230,200 | 230,700 | 3,710 |
| 2024/10/10 | 232,000 | 232,500 | 230,300 | 230,800 | 3,926 |
| 2024/10/09 | 231,500 | 232,800 | 231,200 | 232,500 | 4,704 |
| 2024/10/08 | 230,700 | 231,700 | 229,600 | 230,700 | 6,652 |
| 2024/10/07 | 233,200 | 233,500 | 230,400 | 231,000 | 5,055 |
| 2024/10/04 | 232,800 | 233,900 | 232,400 | 232,600 | 4,280 |
| 2024/10/03 | 232,000 | 233,200 | 232,000 | 232,000 | 4,711 |
| 2024/10/02 | 233,900 | 234,100 | 231,300 | 231,600 | 5,772 |
| 2024/10/01 | 235,100 | 235,800 | 233,900 | 233,900 | 4,029 |
| 2024/09/30 | 235,000 | 236,600 | 234,300 | 235,500 | 8,654 |
| 2024/09/27 | 238,400 | 239,400 | 237,100 | 238,000 | 5,512 |
| 2024/09/26 | 235,900 | 238,000 | 234,900 | 238,000 | 4,462 |
| 2024/09/25 | 235,600 | 236,000 | 234,200 | 235,300 | 5,680 |
| 2024/09/24 | 236,800 | 237,400 | 234,400 | 234,400 | 5,480 |
| 2024/09/20 | 234,900 | 237,500 | 234,900 | 236,800 | 12,770 |
| 2024/09/19 | 235,500 | 236,500 | 234,600 | 235,300 | 3,899 |
| 2024/09/18 | 235,200 | 236,400 | 234,800 | 236,100 | 4,191 |
| 2024/09/17 | 235,000 | 236,300 | 233,100 | 235,200 | 3,325 |
| 2024/09/13 | 236,700 | 236,700 | 235,000 | 235,700 | 8,835 |
| 2024/09/12 | 234,500 | 236,400 | 234,100 | 234,900 | 3,632 |
| 2024/09/11 | 235,600 | 236,200 | 232,200 | 233,300 | 7,051 |
| 2024/09/10 | 236,000 | 237,400 | 235,600 | 236,400 | 5,216 |
| 2024/09/09 | 235,300 | 236,200 | 234,000 | 234,600 | 4,517 |
| 2024/09/06 | 235,100 | 236,400 | 234,400 | 235,700 | 6,954 |
| 2024/09/05 | 232,700 | 236,100 | 232,400 | 233,700 | 6,811 |
| 2024/09/04 | 234,500 | 235,300 | 232,700 | 232,900 | 6,878 |
| 2024/09/03 | 235,500 | 235,500 | 233,800 | 235,100 | 5,113 |