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 |
|---|---|---|---|---|---|
| 2022/12/30 | 297,100 | 299,100 | 293,200 | 293,400 | 3,227 |
| 2022/12/29 | 298,400 | 299,200 | 295,500 | 297,000 | 2,790 |
| 2022/12/28 | 291,900 | 298,500 | 291,000 | 298,500 | 3,284 |
| 2022/12/27 | 290,100 | 293,500 | 288,800 | 292,400 | 2,512 |
| 2022/12/26 | 293,800 | 293,800 | 285,100 | 289,500 | 4,727 |
| 2022/12/23 | 290,700 | 291,500 | 285,600 | 287,400 | 4,389 |
| 2022/12/22 | 287,700 | 292,100 | 287,200 | 291,300 | 6,068 |
| 2022/12/21 | 283,100 | 290,500 | 282,800 | 287,600 | 8,704 |
| 2022/12/20 | 296,200 | 296,800 | 276,600 | 280,100 | 11,212 |
| 2022/12/19 | 300,000 | 300,500 | 296,000 | 296,000 | 3,811 |
| 2022/12/16 | 299,400 | 304,000 | 299,100 | 304,000 | 9,128 |
| 2022/12/15 | 299,200 | 300,500 | 296,800 | 298,500 | 4,207 |
| 2022/12/14 | 297,000 | 301,500 | 296,200 | 299,300 | 4,680 |
| 2022/12/13 | 299,500 | 300,500 | 295,700 | 297,100 | 3,141 |
| 2022/12/12 | 300,000 | 301,000 | 296,900 | 299,500 | 4,058 |
| 2022/12/09 | 302,000 | 303,000 | 298,800 | 299,200 | 5,348 |
| 2022/12/08 | 301,000 | 303,500 | 297,800 | 301,500 | 5,853 |
| 2022/12/07 | 303,500 | 304,500 | 301,000 | 301,000 | 6,181 |
| 2022/12/06 | 302,500 | 302,500 | 300,000 | 302,000 | 3,038 |
| 2022/12/05 | 304,500 | 304,500 | 300,000 | 302,000 | 4,444 |
| 2022/12/02 | 308,000 | 308,000 | 302,000 | 303,500 | 5,852 |
| 2022/12/01 | 307,500 | 309,500 | 304,000 | 305,500 | 7,094 |
| 2022/11/30 | 310,000 | 311,500 | 306,500 | 307,500 | 7,238 |
| 2022/11/29 | 311,500 | 312,500 | 309,500 | 311,500 | 4,208 |
| 2022/11/28 | 308,500 | 311,500 | 307,500 | 311,500 | 6,369 |
| 2022/11/25 | 308,500 | 310,000 | 307,500 | 307,500 | 4,007 |
| 2022/11/24 | 304,500 | 308,500 | 304,500 | 307,500 | 4,551 |
| 2022/11/22 | 309,500 | 310,000 | 303,000 | 304,500 | 3,953 |
| 2022/11/21 | 305,500 | 311,000 | 305,500 | 309,000 | 3,935 |
| 2022/11/18 | 305,000 | 307,000 | 303,000 | 305,500 | 4,404 |
| 2022/11/17 | 305,500 | 306,500 | 302,500 | 303,500 | 4,600 |
| 2022/11/16 | 305,000 | 306,000 | 303,000 | 304,500 | 3,886 |
| 2022/11/15 | 304,500 | 306,500 | 303,500 | 305,500 | 5,252 |
| 2022/11/14 | 307,500 | 308,000 | 302,500 | 304,500 | 5,110 |
| 2022/11/11 | 309,500 | 310,500 | 305,500 | 308,500 | 6,002 |
| 2022/11/10 | 301,500 | 304,000 | 301,000 | 302,500 | 3,484 |
| 2022/11/09 | 298,800 | 302,500 | 298,500 | 301,500 | 3,244 |
| 2022/11/08 | 297,700 | 301,000 | 297,300 | 299,400 | 2,612 |
| 2022/11/07 | 300,000 | 302,500 | 296,100 | 297,200 | 3,264 |
| 2022/11/04 | 299,500 | 303,500 | 298,300 | 299,900 | 5,327 |
| 2022/11/02 | 305,500 | 305,500 | 300,500 | 302,000 | 8,077 |
| 2022/11/01 | 298,500 | 304,500 | 296,800 | 304,500 | 8,285 |
| 2022/10/31 | 300,000 | 303,500 | 297,400 | 300,000 | 9,631 |
| 2022/10/28 | 297,400 | 301,500 | 294,700 | 301,000 | 7,229 |
| 2022/10/27 | 293,900 | 298,000 | 292,000 | 297,800 | 8,127 |
| 2022/10/26 | 286,500 | 295,000 | 285,600 | 294,700 | 9,132 |
| 2022/10/25 | 285,600 | 286,800 | 283,200 | 285,700 | 5,270 |
| 2022/10/24 | 285,400 | 286,700 | 283,900 | 284,200 | 3,652 |
| 2022/10/21 | 284,800 | 286,700 | 284,000 | 285,500 | 5,123 |
| 2022/10/20 | 284,900 | 286,400 | 283,900 | 284,700 | 6,255 |
| 2022/10/19 | 286,800 | 288,100 | 284,300 | 285,300 | 8,295 |
| 2022/10/18 | 291,400 | 292,100 | 286,200 | 286,900 | 8,283 |
| 2022/10/17 | 295,000 | 296,000 | 290,700 | 291,500 | 5,750 |
| 2022/10/14 | 298,900 | 300,500 | 295,100 | 295,200 | 6,313 |
| 2022/10/13 | 298,700 | 300,500 | 297,200 | 297,400 | 5,441 |
| 2022/10/12 | 299,900 | 302,000 | 298,900 | 300,000 | 5,541 |
| 2022/10/11 | 300,000 | 301,500 | 298,000 | 299,900 | 5,248 |
| 2022/10/07 | 299,100 | 302,000 | 297,300 | 300,500 | 6,765 |
| 2022/10/06 | 301,500 | 301,500 | 299,100 | 300,000 | 4,107 |
| 2022/10/05 | 304,500 | 306,500 | 300,500 | 302,000 | 5,046 |
| 2022/10/04 | 306,000 | 309,500 | 304,000 | 305,000 | 4,637 |
| 2022/10/03 | 302,500 | 305,000 | 296,100 | 303,000 | 7,649 |
| 2022/09/30 | 299,100 | 303,000 | 296,000 | 301,000 | 7,650 |
| 2022/09/29 | 304,500 | 304,500 | 299,100 | 299,400 | 6,112 |
| 2022/09/28 | 305,500 | 307,000 | 298,500 | 299,500 | 8,913 |
| 2022/09/27 | 310,000 | 311,500 | 304,500 | 304,500 | 8,550 |
| 2022/09/26 | 315,500 | 315,500 | 308,500 | 309,500 | 4,350 |
| 2022/09/22 | 313,000 | 317,000 | 312,000 | 315,500 | 3,143 |
| 2022/09/21 | 318,000 | 318,000 | 315,000 | 315,500 | 4,376 |
| 2022/09/20 | 323,500 | 323,500 | 315,000 | 316,000 | 4,177 |
| 2022/09/16 | 316,500 | 323,500 | 316,500 | 323,500 | 10,676 |
| 2022/09/15 | 318,000 | 318,000 | 314,500 | 315,500 | 3,985 |
| 2022/09/14 | 319,500 | 319,500 | 314,500 | 315,500 | 2,730 |
| 2022/09/13 | 320,000 | 321,000 | 317,500 | 319,500 | 2,944 |
| 2022/09/12 | 320,000 | 320,000 | 317,500 | 319,500 | 2,310 |
| 2022/09/09 | 314,000 | 318,500 | 313,000 | 318,500 | 6,106 |
| 2022/09/08 | 318,000 | 318,000 | 315,000 | 315,000 | 3,621 |
| 2022/09/07 | 316,000 | 319,000 | 315,500 | 317,500 | 3,799 |
| 2022/09/06 | 316,000 | 317,500 | 315,000 | 316,000 | 3,322 |
| 2022/09/05 | 315,500 | 317,500 | 313,000 | 315,500 | 4,966 |
| 2022/09/02 | 318,000 | 319,000 | 314,000 | 315,000 | 6,617 |
| 2022/09/01 | 326,000 | 326,000 | 317,500 | 318,500 | 18,142 |
| 2022/08/31 | 329,000 | 329,500 | 314,000 | 322,000 | 21,307 |
| 2022/08/30 | 322,500 | 330,500 | 319,000 | 329,500 | 8,493 |
| 2022/08/29 | 327,500 | 331,500 | 324,500 | 330,500 | 14,228 |
| 2022/08/26 | 322,500 | 328,000 | 321,000 | 328,000 | 8,450 |
| 2022/08/25 | 315,500 | 322,500 | 314,000 | 322,500 | 15,434 |
| 2022/08/24 | 310,000 | 316,000 | 310,000 | 313,000 | 8,593 |
| 2022/08/23 | 314,000 | 316,000 | 311,000 | 311,500 | 11,324 |
| 2022/08/22 | 317,000 | 319,500 | 316,500 | 317,500 | 3,356 |
| 2022/08/19 | 313,000 | 321,000 | 313,000 | 319,000 | 8,402 |
| 2022/08/18 | 320,500 | 322,500 | 318,500 | 321,500 | 2,762 |
| 2022/08/17 | 323,500 | 323,500 | 319,000 | 321,000 | 3,932 |
| 2022/08/16 | 319,500 | 323,000 | 318,500 | 322,500 | 4,702 |
| 2022/08/15 | 318,000 | 319,000 | 315,000 | 318,500 | 4,723 |
| 2022/08/12 | 319,500 | 320,000 | 315,500 | 317,000 | 5,124 |
| 2022/08/10 | 317,000 | 319,000 | 313,500 | 317,500 | 5,971 |
| 2022/08/09 | 316,500 | 317,000 | 314,000 | 315,000 | 4,641 |
| 2022/08/08 | 318,500 | 319,000 | 314,500 | 317,500 | 3,292 |
| 2022/08/05 | 321,000 | 321,500 | 316,500 | 318,000 | 3,755 |
| 2022/08/04 | 318,500 | 321,000 | 316,500 | 320,500 | 5,649 |
| 2022/08/03 | 317,500 | 318,500 | 314,500 | 317,500 | 7,460 |
| 2022/08/02 | 319,500 | 320,000 | 313,500 | 315,000 | 7,857 |
| 2022/08/01 | 320,000 | 322,000 | 318,000 | 322,000 | 6,869 |
| 2022/07/29 | 325,000 | 325,500 | 319,000 | 320,500 | 7,484 |
| 2022/07/28 | 321,500 | 325,000 | 320,500 | 324,500 | 12,868 |
| 2022/07/27 | 321,000 | 322,500 | 319,000 | 320,500 | 6,024 |
| 2022/07/26 | 323,500 | 323,500 | 318,000 | 321,500 | 4,950 |
| 2022/07/25 | 320,500 | 322,000 | 317,500 | 320,000 | 5,149 |
| 2022/07/22 | 318,000 | 319,000 | 315,500 | 317,500 | 3,598 |
| 2022/07/21 | 316,500 | 318,500 | 315,000 | 317,000 | 5,491 |
| 2022/07/20 | 315,500 | 317,500 | 311,000 | 316,500 | 7,122 |
| 2022/07/19 | 312,500 | 317,000 | 311,000 | 315,000 | 6,106 |
| 2022/07/15 | 310,500 | 313,000 | 309,000 | 309,000 | 4,613 |
| 2022/07/14 | 307,500 | 310,500 | 306,500 | 310,000 | 2,866 |
| 2022/07/13 | 310,500 | 312,500 | 309,000 | 309,500 | 3,598 |
| 2022/07/12 | 311,000 | 311,000 | 305,500 | 309,500 | 6,921 |
| 2022/07/11 | 312,000 | 312,500 | 308,500 | 310,500 | 3,975 |
| 2022/07/08 | 312,000 | 312,500 | 309,500 | 309,500 | 3,943 |
| 2022/07/07 | 310,000 | 314,500 | 309,500 | 313,000 | 5,202 |
| 2022/07/06 | 318,500 | 319,000 | 309,000 | 309,500 | 4,709 |
| 2022/07/05 | 318,500 | 318,500 | 312,500 | 317,000 | 5,558 |
| 2022/07/04 | 310,000 | 316,000 | 310,000 | 316,000 | 5,253 |
| 2022/07/01 | 311,500 | 312,000 | 305,500 | 308,000 | 5,972 |
| 2022/06/30 | 306,500 | 309,000 | 305,500 | 307,500 | 4,042 |
| 2022/06/29 | 301,000 | 306,000 | 301,000 | 306,000 | 4,863 |
| 2022/06/28 | 301,500 | 304,500 | 300,500 | 303,000 | 5,936 |
| 2022/06/27 | 299,300 | 301,500 | 297,800 | 300,000 | 5,290 |
| 2022/06/24 | 296,500 | 297,200 | 294,100 | 295,700 | 5,333 |
| 2022/06/23 | 296,400 | 302,000 | 294,700 | 296,800 | 5,986 |
| 2022/06/22 | 299,900 | 301,000 | 296,700 | 296,900 | 8,174 |
| 2022/06/21 | 299,400 | 300,500 | 294,600 | 297,300 | 7,993 |
| 2022/06/20 | 302,000 | 303,000 | 294,900 | 299,300 | 5,006 |
| 2022/06/17 | 297,500 | 306,000 | 295,300 | 306,000 | 11,410 |
| 2022/06/16 | 293,800 | 302,500 | 292,200 | 300,500 | 8,531 |
| 2022/06/15 | 302,000 | 304,500 | 289,700 | 290,000 | 12,343 |
| 2022/06/14 | 312,500 | 313,500 | 301,500 | 303,000 | 9,391 |
| 2022/06/13 | 316,500 | 317,000 | 313,500 | 314,500 | 3,317 |
| 2022/06/10 | 321,500 | 323,000 | 317,500 | 318,500 | 5,125 |
| 2022/06/09 | 320,000 | 322,000 | 318,000 | 322,000 | 3,102 |
| 2022/06/08 | 318,000 | 320,500 | 316,500 | 320,000 | 2,895 |
| 2022/06/07 | 319,500 | 319,500 | 316,500 | 319,500 | 2,825 |
| 2022/06/06 | 318,000 | 318,500 | 315,500 | 317,500 | 2,237 |
| 2022/06/03 | 320,000 | 320,500 | 316,000 | 318,000 | 3,068 |
| 2022/06/02 | 320,000 | 321,000 | 316,000 | 318,500 | 3,956 |
| 2022/06/01 | 316,000 | 320,500 | 316,000 | 320,000 | 3,641 |
| 2022/05/31 | 317,000 | 320,000 | 316,000 | 318,500 | 14,445 |
| 2022/05/30 | 314,000 | 319,000 | 314,000 | 318,500 | 3,090 |
| 2022/05/27 | 312,000 | 316,500 | 311,000 | 314,000 | 9,113 |
| 2022/05/26 | 318,000 | 319,500 | 315,500 | 317,500 | 6,256 |
| 2022/05/25 | 319,000 | 321,000 | 317,500 | 321,000 | 4,769 |
| 2022/05/24 | 317,500 | 319,000 | 315,000 | 316,000 | 3,371 |
| 2022/05/23 | 318,000 | 320,000 | 316,000 | 317,500 | 3,989 |
| 2022/05/20 | 321,500 | 321,500 | 313,500 | 315,000 | 4,928 |
| 2022/05/19 | 316,000 | 317,000 | 315,000 | 316,500 | 2,826 |
| 2022/05/18 | 316,000 | 319,500 | 314,500 | 318,000 | 3,469 |
| 2022/05/17 | 323,000 | 323,000 | 315,500 | 317,000 | 2,715 |
| 2022/05/16 | 316,500 | 322,000 | 316,000 | 319,000 | 4,812 |
| 2022/05/13 | 310,000 | 318,000 | 310,000 | 316,500 | 5,325 |
| 2022/05/12 | 308,000 | 311,000 | 306,500 | 308,500 | 4,381 |
| 2022/05/11 | 310,500 | 314,500 | 308,500 | 310,000 | 7,920 |
| 2022/05/10 | 316,500 | 316,500 | 310,500 | 311,500 | 6,616 |
| 2022/05/09 | 316,000 | 317,500 | 314,000 | 314,500 | 5,353 |
| 2022/05/06 | 314,000 | 319,000 | 313,500 | 319,000 | 5,142 |
| 2022/05/02 | 310,000 | 318,500 | 307,500 | 315,000 | 5,083 |
| 2022/04/28 | 318,000 | 321,500 | 314,000 | 315,000 | 6,911 |
| 2022/04/27 | 312,500 | 319,500 | 312,500 | 319,000 | 3,774 |
| 2022/04/26 | 314,500 | 321,000 | 314,500 | 316,000 | 7,945 |
| 2022/04/25 | 314,000 | 317,500 | 311,500 | 316,000 | 3,075 |
| 2022/04/22 | 316,000 | 318,000 | 311,000 | 315,000 | 6,851 |
| 2022/04/21 | 319,500 | 322,500 | 318,000 | 318,000 | 5,376 |
| 2022/04/20 | 318,500 | 319,500 | 314,500 | 319,500 | 6,153 |
| 2022/04/19 | 322,000 | 323,500 | 317,000 | 317,000 | 6,947 |
| 2022/04/18 | 321,000 | 324,000 | 317,000 | 324,000 | 3,782 |
| 2022/04/15 | 323,000 | 324,000 | 319,000 | 321,500 | 3,839 |
| 2022/04/14 | 326,500 | 326,500 | 320,000 | 322,500 | 5,495 |
| 2022/04/13 | 321,500 | 324,000 | 321,000 | 323,000 | 3,459 |
| 2022/04/12 | 323,500 | 325,000 | 318,500 | 319,500 | 4,316 |
| 2022/04/11 | 325,000 | 325,500 | 321,500 | 322,500 | 4,751 |
| 2022/04/08 | 325,000 | 328,500 | 321,500 | 321,500 | 7,629 |
| 2022/04/07 | 327,500 | 330,000 | 325,000 | 326,000 | 7,223 |
| 2022/04/06 | 334,000 | 336,000 | 328,500 | 330,500 | 6,772 |
| 2022/04/05 | 334,500 | 336,000 | 331,500 | 335,500 | 4,801 |
| 2022/04/04 | 344,000 | 344,000 | 326,500 | 332,500 | 6,972 |
| 2022/04/01 | 326,000 | 334,000 | 322,500 | 334,000 | 7,759 |
| 2022/03/31 | 327,500 | 332,000 | 324,500 | 328,000 | 6,110 |
| 2022/03/30 | 337,000 | 338,500 | 319,500 | 324,500 | 5,053 |
| 2022/03/29 | 326,500 | 330,500 | 324,500 | 328,500 | 4,641 |
| 2022/03/28 | 323,000 | 326,500 | 321,000 | 324,500 | 3,664 |
| 2022/03/25 | 326,500 | 326,500 | 320,500 | 320,500 | 3,867 |
| 2022/03/24 | 321,000 | 326,000 | 316,500 | 324,500 | 6,041 |
| 2022/03/23 | 325,500 | 325,500 | 317,000 | 323,000 | 5,022 |
| 2022/03/22 | 318,000 | 324,500 | 315,000 | 324,000 | 7,434 |
| 2022/03/18 | 313,500 | 319,000 | 313,500 | 319,000 | 8,203 |
| 2022/03/17 | 311,500 | 314,000 | 310,500 | 312,000 | 3,624 |
| 2022/03/16 | 307,500 | 313,500 | 305,500 | 310,500 | 4,233 |
| 2022/03/15 | 309,000 | 310,500 | 304,000 | 306,500 | 3,619 |
| 2022/03/14 | 308,000 | 314,000 | 307,500 | 307,500 | 2,869 |
| 2022/03/11 | 314,000 | 318,000 | 309,500 | 309,500 | 7,471 |
| 2022/03/10 | 312,000 | 315,000 | 310,000 | 312,500 | 4,555 |
| 2022/03/09 | 313,000 | 313,500 | 306,500 | 307,000 | 6,587 |
| 2022/03/08 | 313,500 | 317,000 | 311,500 | 313,500 | 7,028 |
| 2022/03/07 | 308,500 | 316,500 | 307,000 | 314,500 | 5,593 |
| 2022/03/04 | 314,500 | 314,500 | 308,500 | 312,000 | 4,052 |
| 2022/03/03 | 315,500 | 316,000 | 310,000 | 311,500 | 5,022 |
| 2022/03/02 | 314,000 | 317,000 | 310,000 | 316,500 | 5,024 |
| 2022/03/01 | 312,000 | 316,500 | 312,000 | 315,000 | 3,955 |
| 2022/02/28 | 306,000 | 312,500 | 305,500 | 311,500 | 5,740 |
| 2022/02/25 | 309,500 | 311,500 | 305,500 | 310,500 | 7,538 |
| 2022/02/24 | 316,000 | 324,000 | 314,000 | 318,000 | 12,449 |
| 2022/02/22 | 313,000 | 315,500 | 308,000 | 312,500 | 7,358 |
| 2022/02/21 | 321,000 | 321,500 | 315,500 | 317,500 | 2,544 |
| 2022/02/18 | 320,500 | 320,500 | 315,000 | 320,000 | 3,832 |
| 2022/02/17 | 316,000 | 320,500 | 315,500 | 320,000 | 3,415 |
| 2022/02/16 | 309,000 | 318,000 | 308,000 | 316,000 | 4,598 |
| 2022/02/15 | 319,000 | 319,500 | 308,000 | 309,000 | 8,964 |
| 2022/02/14 | 325,500 | 326,500 | 315,500 | 318,500 | 6,725 |
| 2022/02/10 | 321,500 | 327,500 | 318,500 | 327,500 | 9,626 |
| 2022/02/09 | 308,500 | 319,000 | 305,000 | 316,500 | 7,525 |
| 2022/02/08 | 317,500 | 319,500 | 309,500 | 309,500 | 5,715 |
| 2022/02/07 | 324,500 | 325,000 | 317,000 | 318,500 | 4,786 |
| 2022/02/04 | 328,000 | 331,000 | 324,500 | 324,500 | 2,832 |
| 2022/02/03 | 327,500 | 332,000 | 327,000 | 330,000 | 4,511 |
| 2022/02/02 | 332,500 | 335,000 | 327,000 | 327,000 | 5,065 |
| 2022/02/01 | 342,000 | 346,000 | 332,500 | 334,500 | 6,584 |
| 2022/01/31 | 341,000 | 350,000 | 341,000 | 342,000 | 6,861 |
| 2022/01/28 | 338,500 | 345,000 | 334,500 | 342,500 | 7,348 |
| 2022/01/27 | 327,500 | 335,500 | 323,000 | 335,500 | 8,939 |
| 2022/01/26 | 328,000 | 333,000 | 325,500 | 327,500 | 5,427 |
| 2022/01/25 | 333,000 | 334,000 | 326,000 | 330,000 | 6,678 |
| 2022/01/24 | 323,500 | 331,000 | 320,000 | 330,500 | 8,272 |
| 2022/01/21 | 320,000 | 326,500 | 308,500 | 323,500 | 14,112 |
| 2022/01/20 | 324,000 | 330,500 | 323,500 | 323,500 | 15,045 |
| 2022/01/19 | 342,000 | 343,000 | 330,000 | 330,500 | 10,154 |
| 2022/01/18 | 343,000 | 346,500 | 342,000 | 344,000 | 4,201 |
| 2022/01/17 | 340,000 | 346,000 | 339,500 | 344,000 | 3,796 |
| 2022/01/14 | 346,500 | 347,500 | 341,500 | 343,000 | 5,889 |
| 2022/01/13 | 345,000 | 348,500 | 344,500 | 346,500 | 4,796 |
| 2022/01/12 | 342,500 | 346,500 | 342,000 | 344,500 | 5,055 |
| 2022/01/11 | 342,500 | 350,000 | 342,500 | 347,500 | 5,140 |
| 2022/01/07 | 343,500 | 349,000 | 343,500 | 344,500 | 5,001 |
| 2022/01/06 | 348,000 | 348,500 | 344,500 | 345,000 | 5,022 |
| 2022/01/05 | 353,000 | 353,000 | 346,000 | 346,500 | 5,884 |
| 2022/01/04 | 349,500 | 354,000 | 348,500 | 353,000 | 3,639 |