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 |
|---|---|---|---|---|---|
| 2021/12/30 | 347,000 | 350,500 | 346,000 | 348,500 | 3,481 |
| 2021/12/29 | 349,000 | 351,000 | 346,000 | 346,500 | 3,329 |
| 2021/12/28 | 342,500 | 348,000 | 342,500 | 347,500 | 2,511 |
| 2021/12/27 | 345,500 | 346,000 | 341,500 | 343,500 | 1,390 |
| 2021/12/24 | 344,000 | 345,000 | 342,000 | 342,000 | 3,242 |
| 2021/12/23 | 340,000 | 344,000 | 340,000 | 341,500 | 2,493 |
| 2021/12/22 | 341,500 | 342,500 | 339,500 | 341,000 | 3,743 |
| 2021/12/21 | 337,500 | 341,500 | 335,500 | 340,500 | 4,560 |
| 2021/12/20 | 336,000 | 340,000 | 335,000 | 335,000 | 7,588 |
| 2021/12/17 | 327,500 | 341,500 | 327,000 | 340,500 | 13,122 |
| 2021/12/16 | 330,500 | 334,000 | 330,000 | 332,000 | 3,403 |
| 2021/12/15 | 333,000 | 333,000 | 329,000 | 332,000 | 3,198 |
| 2021/12/14 | 336,000 | 337,000 | 329,500 | 330,500 | 5,635 |
| 2021/12/13 | 340,000 | 341,000 | 333,500 | 333,500 | 5,667 |
| 2021/12/10 | 338,000 | 341,000 | 333,500 | 341,000 | 13,450 |
| 2021/12/09 | 326,500 | 332,000 | 325,500 | 331,000 | 7,488 |
| 2021/12/08 | 325,500 | 327,500 | 323,000 | 325,000 | 5,489 |
| 2021/12/07 | 324,000 | 327,500 | 323,000 | 324,000 | 3,549 |
| 2021/12/06 | 323,500 | 328,000 | 323,500 | 325,000 | 3,878 |
| 2021/12/03 | 318,500 | 324,500 | 318,000 | 323,500 | 6,291 |
| 2021/12/02 | 318,000 | 322,500 | 316,500 | 317,000 | 9,374 |
| 2021/12/01 | 327,000 | 327,500 | 319,000 | 322,000 | 12,030 |
| 2021/11/30 | 322,000 | 330,500 | 319,500 | 323,500 | 31,210 |
| 2021/11/29 | 323,500 | 328,500 | 319,500 | 323,000 | 10,168 |
| 2021/11/26 | 324,000 | 327,000 | 321,500 | 326,500 | 6,430 |
| 2021/11/25 | 328,000 | 329,000 | 324,500 | 325,000 | 3,842 |
| 2021/11/24 | 315,500 | 325,500 | 315,500 | 324,500 | 6,181 |
| 2021/11/22 | 321,500 | 324,500 | 321,500 | 322,500 | 3,697 |
| 2021/11/19 | 321,500 | 324,500 | 320,500 | 324,500 | 8,669 |
| 2021/11/18 | 325,000 | 327,500 | 321,500 | 321,500 | 4,110 |
| 2021/11/17 | 322,500 | 327,500 | 322,500 | 325,000 | 6,604 |
| 2021/11/16 | 325,500 | 326,500 | 322,000 | 322,000 | 3,280 |
| 2021/11/15 | 323,500 | 325,500 | 323,500 | 325,500 | 3,360 |
| 2021/11/12 | 328,000 | 330,000 | 323,500 | 325,000 | 4,062 |
| 2021/11/11 | 326,000 | 328,000 | 325,000 | 328,000 | 3,611 |
| 2021/11/10 | 326,000 | 326,500 | 323,500 | 325,000 | 3,391 |
| 2021/11/09 | 329,500 | 330,000 | 324,000 | 324,000 | 3,835 |
| 2021/11/08 | 325,500 | 329,500 | 325,000 | 329,500 | 3,652 |
| 2021/11/05 | 327,500 | 329,000 | 323,000 | 325,000 | 3,070 |
| 2021/11/04 | 322,500 | 324,000 | 319,000 | 321,500 | 5,321 |
| 2021/11/02 | 322,500 | 327,000 | 322,000 | 323,500 | 3,684 |
| 2021/11/01 | 328,500 | 328,500 | 322,500 | 323,500 | 3,091 |
| 2021/10/29 | 324,000 | 328,500 | 320,000 | 327,000 | 6,090 |
| 2021/10/28 | 323,500 | 325,000 | 317,000 | 322,000 | 5,689 |
| 2021/10/27 | 321,000 | 325,000 | 320,500 | 323,000 | 4,893 |
| 2021/10/26 | 327,000 | 327,500 | 320,000 | 320,000 | 3,856 |
| 2021/10/25 | 326,500 | 329,000 | 324,000 | 325,500 | 2,770 |
| 2021/10/22 | 325,000 | 328,000 | 324,000 | 325,500 | 3,873 |
| 2021/10/21 | 329,500 | 331,500 | 327,000 | 327,500 | 3,569 |
| 2021/10/20 | 333,500 | 335,000 | 328,500 | 329,500 | 3,265 |
| 2021/10/19 | 336,500 | 337,000 | 331,500 | 336,500 | 6,551 |
| 2021/10/18 | 327,000 | 333,000 | 323,000 | 332,000 | 7,757 |
| 2021/10/15 | 325,500 | 329,500 | 324,500 | 329,500 | 3,624 |
| 2021/10/14 | 326,000 | 329,500 | 322,500 | 325,500 | 5,273 |
| 2021/10/13 | 324,500 | 328,000 | 323,000 | 326,500 | 6,086 |
| 2021/10/12 | 320,000 | 323,000 | 319,500 | 321,000 | 2,665 |
| 2021/10/11 | 318,000 | 321,500 | 315,000 | 321,000 | 4,158 |
| 2021/10/08 | 323,000 | 325,000 | 316,000 | 316,000 | 6,422 |
| 2021/10/07 | 315,500 | 324,000 | 313,500 | 322,500 | 5,408 |
| 2021/10/06 | 320,000 | 324,000 | 313,000 | 318,500 | 7,526 |
| 2021/10/05 | 321,000 | 322,500 | 308,500 | 319,000 | 8,177 |
| 2021/10/04 | 329,000 | 333,500 | 323,500 | 324,000 | 5,003 |
| 2021/10/01 | 329,000 | 330,500 | 322,500 | 322,500 | 7,604 |
| 2021/09/30 | 330,000 | 333,500 | 325,500 | 326,500 | 6,941 |
| 2021/09/29 | 337,500 | 337,500 | 330,500 | 330,500 | 4,885 |
| 2021/09/28 | 337,500 | 339,000 | 334,000 | 337,500 | 5,337 |
| 2021/09/27 | 338,500 | 339,500 | 335,500 | 336,500 | 5,937 |
| 2021/09/24 | 334,500 | 338,500 | 333,500 | 335,500 | 9,480 |
| 2021/09/22 | 348,500 | 348,500 | 336,000 | 337,000 | 9,058 |
| 2021/09/21 | 344,500 | 347,000 | 341,500 | 346,500 | 6,995 |
| 2021/09/17 | 341,000 | 344,500 | 339,500 | 344,000 | 9,088 |
| 2021/09/16 | 344,500 | 345,000 | 337,500 | 341,000 | 7,572 |
| 2021/09/15 | 345,500 | 347,000 | 337,500 | 341,000 | 6,386 |
| 2021/09/14 | 345,500 | 349,000 | 344,500 | 346,500 | 4,831 |
| 2021/09/13 | 342,000 | 345,000 | 340,500 | 342,000 | 4,441 |
| 2021/09/10 | 346,500 | 347,000 | 342,500 | 345,000 | 6,629 |
| 2021/09/09 | 342,000 | 344,000 | 339,500 | 342,000 | 5,457 |
| 2021/09/08 | 345,000 | 345,500 | 337,000 | 340,000 | 7,701 |
| 2021/09/07 | 341,000 | 344,500 | 340,000 | 344,500 | 8,832 |
| 2021/09/06 | 340,000 | 342,500 | 338,000 | 341,000 | 9,802 |
| 2021/09/03 | 329,000 | 339,500 | 329,000 | 336,000 | 11,997 |
| 2021/09/02 | 329,000 | 334,000 | 325,000 | 330,000 | 55,348 |
| 2021/09/01 | 332,500 | 334,500 | 325,500 | 329,000 | 35,995 |
| 2021/08/31 | 327,000 | 327,500 | 323,000 | 325,500 | 14,345 |
| 2021/08/30 | 323,000 | 332,000 | 323,000 | 332,000 | 24,139 |
| 2021/08/27 | 316,500 | 328,500 | 316,000 | 328,500 | 22,685 |
| 2021/08/26 | 312,000 | 317,000 | 311,500 | 316,000 | 29,850 |
| 2021/08/25 | 320,000 | 321,500 | 314,000 | 314,000 | 15,936 |
| 2021/08/24 | 323,000 | 326,000 | 321,500 | 321,500 | 7,096 |
| 2021/08/23 | 326,000 | 330,000 | 324,000 | 324,000 | 7,428 |
| 2021/08/20 | 329,000 | 332,500 | 327,000 | 329,000 | 5,207 |
| 2021/08/19 | 332,000 | 335,500 | 329,000 | 330,000 | 6,669 |
| 2021/08/18 | 334,000 | 337,000 | 333,500 | 335,500 | 4,280 |
| 2021/08/17 | 333,500 | 337,500 | 332,000 | 335,000 | 3,435 |
| 2021/08/16 | 333,000 | 336,000 | 332,000 | 334,500 | 2,326 |
| 2021/08/13 | 337,500 | 339,000 | 333,000 | 333,500 | 3,505 |
| 2021/08/12 | 338,500 | 338,500 | 334,500 | 335,500 | 3,146 |
| 2021/08/11 | 338,000 | 340,500 | 336,500 | 338,500 | 3,267 |
| 2021/08/10 | 340,000 | 341,000 | 336,500 | 337,000 | 5,245 |
| 2021/08/06 | 337,000 | 339,000 | 334,000 | 336,500 | 5,014 |
| 2021/08/05 | 333,500 | 341,000 | 333,000 | 340,000 | 5,853 |
| 2021/08/04 | 329,000 | 333,500 | 328,000 | 332,000 | 5,663 |
| 2021/08/03 | 331,500 | 332,000 | 328,500 | 329,000 | 2,708 |
| 2021/08/02 | 330,000 | 332,500 | 327,000 | 331,000 | 5,515 |
| 2021/07/30 | 326,500 | 330,500 | 325,000 | 326,000 | 5,967 |
| 2021/07/29 | 326,500 | 329,500 | 325,500 | 326,000 | 9,015 |
| 2021/07/28 | 325,500 | 328,500 | 324,500 | 326,500 | 4,667 |
| 2021/07/27 | 325,000 | 326,500 | 322,000 | 325,000 | 4,313 |
| 2021/07/26 | 331,000 | 331,000 | 320,500 | 321,500 | 7,216 |
| 2021/07/21 | 325,500 | 330,500 | 324,500 | 326,500 | 4,364 |
| 2021/07/20 | 325,000 | 329,000 | 323,000 | 327,000 | 5,305 |
| 2021/07/19 | 328,000 | 330,500 | 325,500 | 327,000 | 6,277 |
| 2021/07/16 | 328,000 | 331,500 | 327,000 | 329,500 | 6,531 |
| 2021/07/15 | 331,000 | 332,500 | 325,000 | 326,000 | 5,174 |
| 2021/07/14 | 327,000 | 332,000 | 326,500 | 331,000 | 5,221 |
| 2021/03/22 | 287,800 | 294,200 | 287,400 | 292,000 | 4,718 |
| 2021/03/19 | 291,700 | 295,200 | 288,200 | 289,200 | 21,290 |
| 2021/03/18 | 291,200 | 292,900 | 288,800 | 291,000 | 5,433 |
| 2021/03/17 | 293,800 | 294,800 | 289,200 | 289,400 | 4,942 |
| 2021/03/16 | 290,000 | 294,200 | 289,200 | 292,300 | 7,237 |
| 2021/03/15 | 287,800 | 289,700 | 285,600 | 288,000 | 7,572 |
| 2021/03/12 | 287,500 | 288,000 | 281,400 | 287,900 | 8,471 |
| 2021/03/11 | 280,500 | 282,500 | 277,300 | 282,500 | 4,394 |
| 2021/03/10 | 275,000 | 280,400 | 272,300 | 278,300 | 5,420 |
| 2021/03/09 | 273,700 | 277,100 | 271,200 | 272,100 | 11,938 |
| 2021/03/08 | 275,200 | 278,000 | 274,200 | 276,800 | 5,727 |
| 2021/03/05 | 274,700 | 276,800 | 271,800 | 274,000 | 4,687 |
| 2021/03/04 | 274,000 | 277,500 | 273,800 | 275,900 | 5,735 |
| 2021/03/03 | 281,100 | 281,700 | 272,500 | 276,300 | 7,509 |
| 2021/03/02 | 280,400 | 285,900 | 276,900 | 278,700 | 7,379 |
| 2021/03/01 | 281,600 | 287,200 | 279,000 | 279,300 | 7,073 |
| 2021/02/26 | 285,800 | 287,500 | 278,800 | 279,600 | 11,530 |
| 2021/02/25 | 292,400 | 292,400 | 286,700 | 288,700 | 6,112 |
| 2021/02/24 | 289,600 | 295,900 | 289,400 | 292,500 | 10,523 |
| 2021/02/22 | 289,800 | 291,100 | 288,000 | 288,700 | 5,626 |
| 2021/02/19 | 286,100 | 290,900 | 285,700 | 290,200 | 5,213 |
| 2021/02/18 | 289,800 | 290,600 | 285,000 | 287,900 | 6,680 |
| 2021/02/17 | 298,500 | 299,300 | 287,200 | 289,300 | 8,487 |
| 2021/02/16 | 290,600 | 299,300 | 290,600 | 298,300 | 7,232 |
| 2021/02/15 | 290,000 | 292,300 | 289,500 | 290,600 | 4,232 |
| 2021/02/12 | 288,900 | 292,000 | 287,000 | 290,700 | 5,953 |
| 2021/02/10 | 287,100 | 291,900 | 287,100 | 289,800 | 4,001 |
| 2021/02/09 | 286,200 | 288,500 | 283,800 | 286,900 | 8,533 |
| 2021/02/08 | 284,600 | 288,800 | 283,100 | 288,800 | 8,321 |
| 2021/02/05 | 280,400 | 284,900 | 278,100 | 284,000 | 6,971 |
| 2021/02/04 | 279,700 | 283,400 | 271,500 | 281,800 | 6,450 |
| 2021/02/03 | 279,200 | 279,800 | 277,200 | 279,500 | 5,052 |
| 2021/02/02 | 281,000 | 282,700 | 278,900 | 278,900 | 5,758 |
| 2021/02/01 | 281,000 | 282,200 | 277,100 | 280,900 | 5,814 |
| 2021/01/29 | 279,700 | 282,900 | 276,300 | 281,300 | 6,494 |
| 2021/01/28 | 274,400 | 279,300 | 272,100 | 278,200 | 5,306 |
| 2021/01/27 | 270,800 | 277,700 | 270,500 | 277,700 | 6,365 |
| 2021/01/26 | 269,800 | 271,100 | 268,300 | 269,100 | 3,560 |
| 2021/01/25 | 270,600 | 271,700 | 268,200 | 269,800 | 4,518 |
| 2021/01/22 | 265,100 | 270,000 | 264,800 | 269,700 | 3,924 |
| 2021/01/21 | 267,300 | 267,800 | 265,600 | 265,600 | 2,569 |
| 2021/01/20 | 267,300 | 269,100 | 266,000 | 266,400 | 4,710 |
| 2021/01/19 | 265,000 | 267,200 | 263,100 | 267,200 | 4,663 |
| 2021/01/18 | 262,700 | 266,000 | 262,500 | 265,200 | 3,326 |
| 2021/01/15 | 263,000 | 265,600 | 260,400 | 261,000 | 4,420 |
| 2021/01/14 | 264,200 | 264,900 | 261,700 | 263,000 | 4,386 |
| 2021/01/13 | 268,100 | 268,100 | 261,100 | 261,100 | 6,305 |
| 2021/01/12 | 262,000 | 263,900 | 260,000 | 263,100 | 3,909 |
| 2021/01/08 | 257,500 | 261,400 | 256,800 | 260,900 | 4,275 |
| 2021/01/07 | 259,300 | 259,300 | 256,600 | 257,500 | 3,996 |
| 2021/01/06 | 257,700 | 261,300 | 255,400 | 255,400 | 4,805 |
| 2021/01/05 | 255,300 | 260,100 | 254,600 | 259,700 | 3,650 |
| 2021/01/04 | 255,000 | 256,200 | 253,200 | 253,300 | 4,348 |