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 |
|---|---|---|---|---|---|
| 2026/01/19 | 144,000 | 144,200 | 141,700 | 141,700 | 5,919 |
| 2026/01/16 | 142,600 | 143,300 | 142,300 | 143,200 | 6,881 |
| 2026/01/15 | 142,600 | 142,700 | 141,900 | 142,700 | 7,734 |
| 2026/01/14 | 141,700 | 142,500 | 141,500 | 142,100 | 10,046 |
| 2026/01/13 | 142,800 | 143,200 | 140,800 | 142,400 | 14,932 |
| 2026/01/09 | 143,200 | 143,700 | 142,700 | 143,000 | 10,833 |
| 2026/01/08 | 143,200 | 143,800 | 142,200 | 143,800 | 12,812 |
| 2026/01/07 | 143,300 | 144,300 | 142,500 | 143,900 | 7,030 |
| 2026/01/06 | 143,500 | 143,900 | 142,800 | 143,900 | 4,533 |
| 2026/01/05 | 144,700 | 144,700 | 141,500 | 143,300 | 8,802 |
| 2025/12/30 | 143,600 | 144,700 | 143,200 | 143,200 | 7,472 |
| 2025/12/29 | 143,900 | 144,000 | 142,800 | 143,600 | 5,947 |
| 2025/12/26 | 143,800 | 144,400 | 142,300 | 143,300 | 8,158 |
| 2025/12/25 | 144,200 | 144,200 | 142,800 | 143,700 | 5,400 |
| 2025/12/24 | 143,100 | 143,500 | 142,300 | 142,800 | 5,099 |
| 2025/12/23 | 142,800 | 143,100 | 142,000 | 143,100 | 5,745 |
| 2025/12/22 | 142,700 | 144,000 | 141,800 | 142,400 | 7,282 |
| 2025/12/19 | 141,300 | 142,900 | 140,600 | 142,200 | 15,128 |
| 2025/12/18 | 141,600 | 143,000 | 140,900 | 141,300 | 11,606 |
| 2025/12/17 | 140,300 | 142,000 | 140,100 | 141,600 | 7,720 |
| 2025/12/16 | 140,800 | 141,900 | 140,500 | 141,100 | 7,168 |
| 2025/12/15 | 141,000 | 141,900 | 140,700 | 141,100 | 7,809 |
| 2025/12/12 | 138,700 | 141,800 | 138,700 | 141,000 | 25,727 |
| 2025/12/11 | 140,100 | 140,500 | 138,700 | 139,700 | 5,004 |
| 2025/12/10 | 139,300 | 140,900 | 139,200 | 140,000 | 7,263 |
| 2025/12/09 | 139,900 | 139,900 | 138,100 | 139,200 | 8,513 |
| 2025/12/08 | 139,700 | 140,300 | 138,300 | 139,300 | 7,412 |
| 2025/12/05 | 139,700 | 140,600 | 139,300 | 139,600 | 5,847 |
| 2025/12/04 | 140,300 | 140,600 | 139,300 | 139,700 | 8,336 |
| 2025/12/03 | 140,600 | 141,200 | 139,800 | 140,700 | 8,452 |
| 2025/12/02 | 140,800 | 142,100 | 140,500 | 141,300 | 8,551 |
| 2025/12/01 | 142,800 | 143,200 | 140,800 | 140,800 | 12,271 |
| 2025/11/28 | 143,000 | 144,500 | 141,600 | 141,600 | 11,772 |
| 2025/11/27 | 141,700 | 142,900 | 141,600 | 142,600 | 9,392 |
| 2025/11/26 | 140,500 | 141,500 | 140,100 | 141,300 | 8,221 |
| 2025/11/25 | 141,400 | 141,400 | 140,000 | 140,700 | 9,625 |
| 2025/11/21 | 138,200 | 141,100 | 138,100 | 140,500 | 14,382 |
| 2025/11/20 | 138,400 | 139,200 | 137,700 | 137,700 | 8,530 |
| 2025/11/19 | 136,800 | 137,800 | 136,600 | 137,300 | 9,592 |
| 2025/11/18 | 139,100 | 139,800 | 136,500 | 136,600 | 9,434 |
| 2025/11/17 | 137,600 | 139,100 | 137,200 | 139,100 | 8,132 |
| 2025/11/14 | 138,100 | 139,200 | 137,600 | 137,600 | 11,928 |
| 2025/11/13 | 137,800 | 138,400 | 137,100 | 138,100 | 7,315 |
| 2025/11/12 | 137,800 | 139,000 | 137,700 | 138,000 | 8,600 |
| 2025/11/11 | 136,700 | 138,400 | 136,400 | 137,800 | 6,885 |
| 2025/11/10 | 136,700 | 137,500 | 136,200 | 136,300 | 9,512 |
| 2025/11/07 | 136,300 | 136,700 | 135,700 | 135,900 | 8,590 |
| 2025/11/06 | 135,700 | 136,900 | 135,500 | 136,300 | 8,690 |
| 2025/11/05 | 134,200 | 135,400 | 133,400 | 135,400 | 15,520 |
| 2025/11/04 | 133,000 | 134,800 | 132,800 | 134,200 | 8,335 |
| 2025/10/31 | 132,100 | 133,900 | 132,100 | 132,800 | 10,992 |
| 2025/10/30 | 132,200 | 133,000 | 131,500 | 132,200 | 9,518 |
| 2025/10/29 | 132,900 | 133,500 | 131,200 | 132,200 | 9,092 |
| 2025/10/28 | 132,900 | 133,000 | 132,000 | 132,400 | 8,883 |
| 2025/10/27 | 132,300 | 133,200 | 132,300 | 132,800 | 7,758 |
| 2025/10/24 | 132,500 | 133,000 | 131,400 | 131,800 | 9,453 |
| 2025/10/23 | 131,000 | 132,200 | 130,500 | 132,200 | 10,775 |
| 2025/10/22 | 130,400 | 131,100 | 130,100 | 131,000 | 7,867 |
| 2025/10/21 | 130,900 | 131,300 | 129,500 | 130,100 | 7,929 |
| 2025/10/20 | 130,300 | 131,700 | 129,700 | 130,900 | 10,148 |
| 2025/10/17 | 129,000 | 130,100 | 128,600 | 129,300 | 6,557 |
| 2025/10/16 | 128,500 | 129,400 | 128,300 | 129,300 | 5,003 |
| 2025/10/15 | 127,500 | 128,500 | 127,500 | 128,000 | 9,000 |
| 2025/10/14 | 128,300 | 128,900 | 127,100 | 128,100 | 9,401 |
| 2025/10/10 | 128,500 | 129,200 | 128,100 | 128,400 | 6,025 |
| 2025/10/09 | 128,000 | 128,500 | 127,300 | 128,500 | 6,173 |
| 2025/10/08 | 129,000 | 129,400 | 128,000 | 128,000 | 5,331 |
| 2025/10/07 | 129,200 | 129,400 | 128,200 | 128,600 | 8,813 |
| 2025/10/06 | 127,200 | 129,400 | 127,100 | 128,800 | 11,502 |
| 2025/10/03 | 125,500 | 126,200 | 125,000 | 126,000 | 8,809 |
| 2025/10/02 | 125,500 | 126,300 | 124,400 | 125,700 | 11,612 |
| 2025/10/01 | 125,500 | 125,900 | 124,100 | 125,400 | 7,698 |
| 2025/09/30 | 125,300 | 126,500 | 124,900 | 126,000 | 8,696 |
| 2025/09/29 | 127,000 | 127,000 | 124,500 | 124,800 | 13,041 |
| 2025/09/26 | 126,400 | 127,200 | 126,200 | 127,200 | 11,795 |
| 2025/09/25 | 126,700 | 127,100 | 125,900 | 126,500 | 8,184 |
| 2025/09/24 | 126,600 | 126,900 | 125,600 | 126,100 | 9,070 |
| 2025/09/22 | 126,500 | 126,900 | 125,700 | 126,300 | 9,495 |
| 2025/09/19 | 127,900 | 127,900 | 125,500 | 125,900 | 22,907 |
| 2025/09/18 | 128,300 | 128,300 | 127,000 | 127,800 | 6,157 |
| 2025/09/17 | 128,700 | 129,100 | 127,600 | 128,300 | 7,170 |
| 2025/09/16 | 127,500 | 129,100 | 127,500 | 129,100 | 9,188 |
| 2025/09/12 | 127,300 | 128,600 | 127,300 | 128,100 | 14,458 |
| 2025/09/11 | 126,400 | 127,600 | 126,300 | 127,400 | 7,967 |
| 2025/09/10 | 126,000 | 126,500 | 125,600 | 126,400 | 7,199 |
| 2025/09/09 | 125,800 | 126,400 | 125,400 | 126,300 | 8,710 |
| 2025/09/08 | 125,500 | 126,700 | 125,500 | 125,600 | 10,308 |
| 2025/09/05 | 125,600 | 126,100 | 125,000 | 125,200 | 11,874 |
| 2025/09/04 | 126,400 | 126,400 | 124,900 | 125,700 | 12,693 |
| 2025/09/03 | 128,000 | 128,000 | 125,600 | 126,300 | 13,521 |
| 2025/09/02 | 128,300 | 128,600 | 127,700 | 128,000 | 6,735 |
| 2025/09/01 | 127,000 | 128,700 | 127,000 | 128,100 | 9,213 |
| 2025/08/29 | 128,900 | 128,900 | 126,400 | 126,900 | 11,714 |
| 2025/08/28 | 127,700 | 128,900 | 127,200 | 128,900 | 15,355 |
| 2025/08/28 | 1 -> 2.00 分割 | ||||
| 2025/08/27 | 257,000 | 262,800 | 257,000 | 261,900 | 9,960 |
| 2025/08/26 | 261,900 | 261,900 | 258,700 | 259,700 | 8,939 |
| 2025/08/25 | 261,300 | 261,600 | 260,000 | 261,500 | 3,651 |
| 2025/08/22 | 260,500 | 261,200 | 259,800 | 260,700 | 3,118 |
| 2025/08/21 | 262,000 | 262,800 | 260,500 | 260,900 | 3,907 |
| 2025/08/20 | 261,700 | 263,400 | 261,300 | 262,000 | 4,325 |
| 2025/08/19 | 260,000 | 261,900 | 259,400 | 261,300 | 3,464 |
| 2025/08/18 | 258,500 | 260,700 | 258,500 | 259,800 | 4,424 |
| 2025/08/15 | 259,500 | 259,500 | 257,400 | 258,500 | 6,788 |
| 2025/08/14 | 259,200 | 260,300 | 258,500 | 259,500 | 5,575 |
| 2025/08/13 | 260,400 | 261,500 | 259,000 | 260,000 | 8,462 |
| 2025/08/12 | 259,900 | 260,500 | 256,900 | 260,200 | 7,336 |
| 2025/08/08 | 258,100 | 259,000 | 257,000 | 258,000 | 9,456 |
| 2025/08/07 | 260,000 | 260,400 | 257,500 | 259,100 | 6,297 |
| 2025/08/06 | 256,900 | 259,400 | 256,600 | 259,100 | 7,645 |
| 2025/08/05 | 255,500 | 257,600 | 254,800 | 257,000 | 6,382 |
| 2025/08/04 | 254,200 | 255,000 | 253,300 | 254,600 | 6,142 |
| 2025/08/01 | 253,100 | 255,000 | 252,200 | 254,400 | 6,869 |
| 2025/07/31 | 253,800 | 254,500 | 251,400 | 253,100 | 11,486 |
| 2025/07/30 | 251,500 | 256,200 | 251,000 | 254,800 | 26,405 |
| 2025/07/29 | 249,100 | 252,000 | 249,100 | 251,200 | 8,084 |
| 2025/07/28 | 244,300 | 251,900 | 244,300 | 249,100 | 11,085 |
| 2025/07/25 | 241,700 | 243,200 | 241,200 | 242,800 | 3,745 |
| 2025/07/24 | 241,000 | 243,000 | 240,800 | 241,500 | 5,377 |
| 2025/07/23 | 240,700 | 242,400 | 240,500 | 240,500 | 4,313 |
| 2025/07/22 | 242,200 | 242,500 | 240,400 | 242,000 | 3,312 |
| 2025/07/18 | 242,800 | 243,000 | 241,800 | 242,000 | 3,692 |
| 2025/07/17 | 243,100 | 243,300 | 242,000 | 242,800 | 4,158 |
| 2025/07/16 | 242,100 | 243,500 | 241,800 | 242,400 | 4,288 |
| 2025/07/15 | 242,800 | 243,600 | 241,300 | 241,700 | 4,731 |
| 2025/07/14 | 242,200 | 243,000 | 240,600 | 243,000 | 2,673 |
| 2025/07/11 | 241,300 | 242,200 | 240,800 | 241,100 | 3,785 |
| 2025/07/10 | 241,100 | 241,500 | 240,100 | 240,900 | 3,552 |
| 2025/07/09 | 244,400 | 245,000 | 241,100 | 241,100 | 5,868 |
| 2025/07/08 | 244,800 | 245,700 | 244,000 | 244,500 | 5,178 |
| 2025/07/07 | 244,400 | 245,900 | 244,100 | 245,900 | 3,278 |
| 2025/07/04 | 243,400 | 244,000 | 242,900 | 243,400 | 1,839 |
| 2025/07/03 | 242,800 | 243,900 | 242,700 | 243,400 | 2,736 |
| 2025/07/02 | 242,800 | 243,600 | 241,800 | 242,800 | 3,943 |
| 2025/07/01 | 243,700 | 243,700 | 241,300 | 242,800 | 3,975 |
| 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 |