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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/27 | 275,200 | 276,400 | 272,600 | 275,900 | 6,468 |
| 2023/06/26 | 275,000 | 275,900 | 273,900 | 275,200 | 5,240 |
| 2023/06/23 | 278,500 | 279,300 | 274,200 | 275,000 | 6,568 |
| 2023/06/22 | 277,900 | 279,800 | 277,000 | 279,600 | 5,092 |
| 2023/06/21 | 278,600 | 280,200 | 278,000 | 279,400 | 5,043 |
| 2023/06/20 | 281,000 | 282,500 | 278,600 | 280,200 | 5,046 |
| 2023/06/19 | 286,000 | 286,000 | 280,700 | 281,700 | 3,687 |
| 2023/06/16 | 286,700 | 286,700 | 282,500 | 285,100 | 8,623 |
| 2023/06/15 | 284,300 | 289,700 | 283,800 | 287,300 | 4,919 |
| 2023/06/14 | 284,400 | 286,000 | 281,700 | 282,200 | 4,670 |
| 2023/06/13 | 287,500 | 288,200 | 282,600 | 283,300 | 5,043 |
| 2023/06/12 | 290,300 | 291,500 | 286,800 | 287,300 | 3,618 |
| 2023/06/09 | 289,500 | 289,900 | 287,700 | 288,600 | 5,614 |
| 2023/06/08 | 291,400 | 291,400 | 284,900 | 286,600 | 7,717 |
| 2023/06/07 | 293,800 | 294,900 | 290,400 | 291,700 | 6,252 |
| 2023/06/06 | 293,000 | 294,000 | 290,000 | 293,800 | 4,648 |
| 2023/06/05 | 294,400 | 296,500 | 293,600 | 294,900 | 3,511 |
| 2023/06/02 | 295,000 | 295,000 | 291,600 | 294,300 | 4,151 |
| 2023/06/01 | 299,500 | 303,000 | 292,200 | 293,700 | 7,627 |
| 2023/05/31 | 301,000 | 306,500 | 292,500 | 292,500 | 17,257 |
| 2023/05/30 | 297,400 | 302,000 | 296,100 | 299,900 | 3,952 |
| 2023/05/29 | 295,400 | 298,100 | 294,500 | 297,000 | 4,866 |
| 2023/05/26 | 291,600 | 295,400 | 290,100 | 294,300 | 6,732 |
| 2023/05/25 | 291,900 | 292,800 | 288,100 | 289,200 | 6,868 |
| 2023/05/24 | 294,900 | 294,900 | 291,800 | 292,600 | 4,171 |
| 2023/05/23 | 295,000 | 295,200 | 291,700 | 294,800 | 3,235 |
| 2023/05/22 | 293,400 | 295,200 | 292,700 | 295,000 | 3,345 |
| 2023/05/19 | 292,500 | 294,800 | 291,400 | 292,900 | 3,617 |
| 2023/05/18 | 296,500 | 296,800 | 292,500 | 292,700 | 3,900 |
| 2023/05/17 | 296,300 | 297,300 | 294,500 | 295,400 | 3,003 |
| 2023/05/16 | 294,600 | 296,900 | 292,900 | 295,600 | 3,171 |
| 2023/05/15 | 288,400 | 295,700 | 288,400 | 294,600 | 3,660 |
| 2023/05/12 | 287,800 | 289,000 | 286,100 | 288,400 | 2,772 |
| 2023/05/11 | 292,200 | 292,300 | 287,500 | 287,800 | 4,266 |
| 2023/05/10 | 296,600 | 296,700 | 292,300 | 293,200 | 5,064 |
| 2023/05/09 | 293,000 | 297,700 | 291,300 | 295,800 | 6,330 |
| 2023/05/08 | 290,300 | 294,000 | 290,100 | 292,100 | 3,497 |
| 2023/05/02 | 288,400 | 289,500 | 285,800 | 289,200 | 2,938 |
| 2023/05/01 | 289,000 | 289,200 | 286,700 | 289,000 | 3,147 |
| 2023/04/28 | 287,000 | 290,300 | 286,000 | 289,500 | 4,084 |
| 2023/04/27 | 288,000 | 288,200 | 285,600 | 286,300 | 2,854 |
| 2023/04/26 | 287,100 | 289,500 | 286,300 | 287,700 | 5,073 |
| 2023/04/25 | 283,200 | 287,800 | 281,600 | 287,700 | 3,455 |
| 2023/04/24 | 282,800 | 284,000 | 281,300 | 283,200 | 4,779 |
| 2023/04/21 | 283,000 | 284,100 | 282,400 | 284,100 | 3,218 |
| 2023/04/20 | 282,600 | 283,700 | 281,000 | 283,000 | 3,133 |
| 2023/04/19 | 279,800 | 283,300 | 278,700 | 283,200 | 2,879 |
| 2023/04/18 | 279,000 | 280,700 | 278,000 | 280,300 | 3,214 |
| 2023/04/17 | 278,200 | 278,900 | 277,300 | 278,500 | 3,068 |
| 2023/04/14 | 280,200 | 280,300 | 274,600 | 278,800 | 4,346 |
| 2023/04/13 | 274,000 | 277,000 | 272,700 | 275,400 | 3,022 |
| 2023/04/12 | 276,800 | 278,500 | 273,200 | 274,000 | 4,152 |
| 2023/04/11 | 276,900 | 278,800 | 275,000 | 276,800 | 2,771 |
| 2023/04/10 | 276,400 | 278,000 | 275,700 | 276,900 | 1,859 |
| 2023/04/07 | 278,700 | 279,200 | 273,600 | 276,100 | 3,171 |
| 2023/04/06 | 281,400 | 282,000 | 279,100 | 279,300 | 4,561 |
| 2023/04/05 | 281,800 | 282,900 | 279,800 | 282,000 | 5,940 |
| 2023/04/04 | 280,500 | 282,200 | 277,800 | 281,500 | 5,424 |
| 2023/04/03 | 273,100 | 281,900 | 271,300 | 280,000 | 7,156 |
| 2023/03/31 | 275,500 | 276,000 | 268,900 | 271,500 | 4,539 |
| 2023/03/30 | 272,800 | 274,900 | 269,500 | 273,600 | 4,171 |
| 2023/03/29 | 272,500 | 273,700 | 270,200 | 272,900 | 3,729 |
| 2023/03/28 | 271,500 | 272,600 | 268,400 | 270,900 | 3,573 |
| 2023/03/27 | 270,000 | 271,800 | 268,900 | 269,900 | 4,709 |
| 2023/03/24 | 266,900 | 269,300 | 266,700 | 268,000 | 3,991 |
| 2023/03/23 | 266,900 | 266,900 | 263,500 | 266,000 | 5,445 |
| 2023/03/22 | 267,700 | 271,300 | 267,300 | 269,900 | 5,752 |
| 2023/03/20 | 269,100 | 271,900 | 266,000 | 266,800 | 4,606 |
| 2023/03/17 | 272,100 | 275,200 | 268,500 | 269,700 | 7,519 |
| 2023/03/16 | 272,900 | 273,700 | 269,700 | 272,100 | 6,668 |
| 2023/03/15 | 278,900 | 280,200 | 274,100 | 274,600 | 5,768 |
| 2023/03/14 | 274,500 | 279,200 | 272,000 | 277,100 | 3,869 |
| 2023/03/13 | 274,500 | 275,700 | 271,900 | 274,900 | 3,366 |
| 2023/03/10 | 274,200 | 277,000 | 274,200 | 276,500 | 4,147 |
| 2023/03/09 | 275,000 | 277,200 | 274,200 | 277,200 | 3,280 |
| 2023/03/08 | 275,000 | 275,300 | 271,900 | 274,000 | 4,517 |
| 2023/03/07 | 277,300 | 277,300 | 273,700 | 275,000 | 2,477 |
| 2023/03/06 | 277,100 | 278,500 | 276,100 | 277,300 | 3,931 |
| 2023/03/03 | 278,600 | 279,500 | 276,500 | 277,100 | 3,570 |
| 2023/03/02 | 277,500 | 278,300 | 274,700 | 277,000 | 2,798 |
| 2023/03/01 | 281,100 | 281,700 | 277,000 | 277,800 | 6,492 |
| 2023/02/28 | 280,500 | 281,800 | 277,200 | 281,100 | 8,371 |
| 2023/02/27 | 276,900 | 279,100 | 275,200 | 278,000 | 4,612 |
| 2023/02/24 | 278,100 | 282,300 | 277,800 | 281,200 | 10,072 |
| 2023/02/22 | 277,000 | 279,300 | 276,400 | 278,700 | 5,324 |
| 2023/02/21 | 275,500 | 278,000 | 275,400 | 277,000 | 5,119 |
| 2023/02/20 | 276,500 | 277,100 | 275,000 | 275,900 | 2,345 |
| 2023/02/17 | 275,800 | 278,200 | 273,700 | 276,900 | 3,738 |
| 2023/02/16 | 275,100 | 277,500 | 274,400 | 276,900 | 3,210 |
| 2023/02/15 | 278,200 | 278,800 | 272,300 | 272,400 | 6,137 |
| 2023/02/14 | 278,300 | 280,800 | 277,600 | 279,800 | 3,391 |
| 2023/02/13 | 280,900 | 282,000 | 277,400 | 278,200 | 2,214 |
| 2023/02/10 | 280,600 | 281,700 | 279,200 | 281,400 | 3,995 |
| 2023/02/09 | 280,800 | 282,800 | 280,400 | 281,700 | 4,067 |
| 2023/02/08 | 281,500 | 283,400 | 279,900 | 280,800 | 3,187 |
| 2023/02/07 | 281,900 | 283,600 | 278,700 | 281,500 | 4,303 |
| 2023/02/06 | 283,000 | 285,300 | 281,800 | 283,200 | 6,026 |
| 2023/02/03 | 281,500 | 283,100 | 279,700 | 283,000 | 3,090 |
| 2023/02/02 | 283,700 | 284,500 | 279,700 | 280,800 | 2,400 |
| 2023/02/01 | 285,000 | 286,700 | 282,200 | 283,000 | 2,789 |
| 2023/01/31 | 286,100 | 286,100 | 281,900 | 282,800 | 4,536 |
| 2023/01/30 | 282,900 | 287,600 | 282,600 | 286,100 | 3,303 |
| 2023/01/27 | 277,000 | 282,800 | 276,500 | 282,800 | 3,613 |
| 2023/01/26 | 280,200 | 280,500 | 274,800 | 276,500 | 3,649 |
| 2023/01/25 | 284,600 | 285,100 | 279,600 | 280,100 | 2,890 |
| 2023/01/24 | 280,200 | 283,700 | 280,200 | 283,100 | 2,238 |
| 2023/01/23 | 278,000 | 281,700 | 277,400 | 279,200 | 2,789 |
| 2023/01/20 | 275,900 | 278,400 | 275,400 | 277,400 | 4,983 |
| 2023/01/19 | 281,300 | 281,800 | 275,800 | 277,700 | 6,497 |
| 2023/01/18 | 278,100 | 286,800 | 275,800 | 282,100 | 5,508 |
| 2023/01/17 | 278,700 | 279,000 | 274,800 | 276,500 | 6,238 |
| 2023/01/16 | 281,700 | 284,600 | 279,100 | 279,900 | 5,374 |
| 2023/01/13 | 283,900 | 286,300 | 282,300 | 282,300 | 7,884 |
| 2023/01/12 | 285,500 | 287,400 | 283,000 | 284,200 | 4,805 |
| 2023/01/11 | 286,200 | 288,500 | 285,600 | 286,200 | 2,766 |
| 2023/01/10 | 286,400 | 288,500 | 284,000 | 285,900 | 5,206 |
| 2023/01/06 | 287,300 | 289,100 | 283,300 | 286,400 | 5,524 |
| 2023/01/05 | 291,100 | 292,500 | 286,000 | 288,900 | 6,717 |
| 2023/01/04 | 292,800 | 294,700 | 289,600 | 290,000 | 3,761 |