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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/02 | 235,300 | 236,900 | 234,700 | 234,800 | 6,657 |
| 2024/08/30 | 235,800 | 236,300 | 233,900 | 235,900 | 10,127 |
| 2024/08/29 | 236,000 | 239,100 | 236,000 | 236,700 | 11,313 |
| 2024/08/28 | 242,000 | 244,000 | 241,200 | 241,500 | 16,829 |
| 2024/08/27 | 241,300 | 242,700 | 240,700 | 242,700 | 7,587 |
| 2024/08/26 | 241,800 | 241,800 | 240,400 | 240,700 | 4,871 |
| 2024/08/23 | 241,000 | 241,900 | 239,600 | 240,000 | 4,328 |
| 2024/08/22 | 240,000 | 241,800 | 238,800 | 241,800 | 4,810 |
| 2024/08/21 | 241,100 | 241,300 | 240,000 | 240,000 | 4,557 |
| 2024/08/20 | 241,700 | 243,400 | 241,000 | 242,000 | 5,024 |
| 2024/08/19 | 241,700 | 242,400 | 239,700 | 241,500 | 4,387 |
| 2024/08/16 | 241,800 | 242,300 | 239,700 | 242,100 | 5,109 |
| 2024/08/15 | 240,600 | 241,800 | 238,200 | 241,800 | 6,577 |
| 2024/08/14 | 239,800 | 241,900 | 238,500 | 241,900 | 7,163 |
| 2024/08/13 | 236,400 | 240,300 | 236,400 | 239,100 | 7,688 |
| 2024/08/09 | 239,800 | 241,200 | 235,900 | 236,200 | 7,982 |
| 2024/08/08 | 238,300 | 242,300 | 237,600 | 239,900 | 4,864 |
| 2024/08/07 | 233,000 | 242,000 | 231,800 | 238,300 | 10,576 |
| 2024/08/06 | 232,600 | 240,100 | 230,500 | 234,600 | 9,662 |
| 2024/08/05 | 235,000 | 237,300 | 229,300 | 229,400 | 12,447 |
| 2024/08/02 | 238,200 | 239,400 | 234,900 | 237,500 | 10,264 |
| 2024/08/01 | 241,500 | 241,600 | 238,100 | 239,100 | 8,866 |
| 2024/07/31 | 241,400 | 242,700 | 240,500 | 242,100 | 4,761 |
| 2024/07/30 | 241,800 | 242,600 | 239,500 | 241,400 | 5,946 |
| 2024/07/29 | 240,700 | 241,900 | 238,700 | 241,700 | 6,793 |
| 2024/07/26 | 240,800 | 242,400 | 240,400 | 241,000 | 3,959 |
| 2024/07/25 | 241,800 | 241,800 | 240,000 | 240,700 | 4,690 |
| 2024/07/24 | 243,000 | 243,400 | 240,800 | 241,600 | 5,339 |
| 2024/07/23 | 244,400 | 244,400 | 241,900 | 242,800 | 4,972 |
| 2024/07/22 | 245,800 | 246,800 | 242,300 | 244,000 | 3,811 |
| 2024/07/19 | 245,600 | 246,500 | 244,700 | 245,000 | 6,032 |
| 2024/07/18 | 244,900 | 246,900 | 243,500 | 245,000 | 3,925 |
| 2024/07/17 | 244,700 | 246,300 | 244,300 | 245,600 | 5,326 |
| 2024/07/16 | 246,000 | 246,000 | 243,800 | 244,700 | 3,981 |
| 2024/07/12 | 244,700 | 246,900 | 244,200 | 245,200 | 7,417 |
| 2024/07/11 | 244,200 | 246,700 | 244,100 | 245,500 | 3,685 |
| 2024/07/10 | 244,300 | 244,800 | 243,000 | 244,100 | 3,299 |
| 2024/07/09 | 242,100 | 244,100 | 241,100 | 243,300 | 4,150 |
| 2024/07/08 | 243,500 | 246,300 | 241,900 | 242,400 | 4,002 |
| 2024/07/05 | 242,700 | 243,900 | 242,000 | 243,600 | 3,765 |
| 2024/07/04 | 242,200 | 244,400 | 241,300 | 244,100 | 3,868 |
| 2024/07/03 | 242,900 | 243,400 | 241,700 | 242,000 | 4,596 |
| 2024/07/02 | 243,200 | 244,100 | 241,200 | 244,100 | 6,177 |
| 2024/07/01 | 247,300 | 247,300 | 241,300 | 242,000 | 6,825 |
| 2024/06/28 | 247,800 | 247,800 | 243,400 | 245,800 | 3,370 |
| 2024/06/27 | 247,400 | 247,700 | 244,500 | 245,800 | 5,579 |
| 2024/06/26 | 247,500 | 247,900 | 245,900 | 247,600 | 5,678 |
| 2024/06/25 | 247,900 | 249,200 | 246,300 | 247,600 | 5,011 |
| 2024/06/24 | 244,800 | 246,900 | 243,700 | 246,900 | 4,772 |
| 2024/06/21 | 245,000 | 246,300 | 241,200 | 243,100 | 15,317 |
| 2024/06/20 | 245,200 | 248,000 | 244,600 | 245,300 | 4,643 |
| 2024/06/19 | 244,500 | 246,100 | 243,400 | 245,600 | 4,245 |
| 2024/06/18 | 245,200 | 245,500 | 243,500 | 245,000 | 3,415 |
| 2024/06/17 | 247,500 | 248,000 | 243,900 | 244,700 | 6,423 |
| 2024/06/14 | 247,000 | 249,700 | 246,500 | 248,000 | 4,436 |
| 2024/06/13 | 250,400 | 251,100 | 246,700 | 247,000 | 4,773 |
| 2024/06/12 | 248,600 | 250,700 | 248,200 | 248,800 | 4,218 |
| 2024/06/11 | 248,400 | 249,400 | 246,800 | 247,300 | 4,588 |
| 2024/06/10 | 247,900 | 248,400 | 246,300 | 248,200 | 3,988 |
| 2024/06/07 | 252,600 | 253,300 | 246,700 | 247,400 | 4,928 |
| 2024/06/06 | 252,500 | 253,700 | 251,100 | 253,400 | 3,423 |
| 2024/06/05 | 249,700 | 253,800 | 249,700 | 252,600 | 4,447 |
| 2024/06/04 | 249,800 | 251,900 | 249,500 | 249,600 | 4,423 |
| 2024/06/03 | 249,200 | 251,600 | 248,800 | 249,300 | 5,102 |
| 2024/05/31 | 250,800 | 252,000 | 248,400 | 248,800 | 10,500 |
| 2024/05/30 | 250,700 | 250,700 | 247,800 | 249,000 | 4,999 |
| 2024/05/29 | 253,300 | 254,200 | 249,600 | 251,300 | 5,362 |
| 2024/05/28 | 252,900 | 254,200 | 251,200 | 253,900 | 4,510 |
| 2024/05/27 | 254,600 | 254,600 | 250,700 | 252,900 | 3,657 |
| 2024/05/24 | 254,000 | 254,600 | 252,600 | 254,000 | 3,650 |
| 2024/05/23 | 257,600 | 258,200 | 252,900 | 255,200 | 5,627 |
| 2024/05/22 | 256,900 | 259,500 | 256,200 | 258,100 | 4,172 |
| 2024/05/21 | 258,800 | 260,200 | 256,700 | 257,800 | 4,201 |
| 2024/05/20 | 260,600 | 261,400 | 258,000 | 259,300 | 4,979 |
| 2024/05/17 | 259,000 | 260,800 | 257,000 | 257,800 | 5,991 |
| 2024/05/16 | 260,700 | 262,500 | 257,900 | 260,300 | 7,859 |
| 2024/05/15 | 264,500 | 265,100 | 261,000 | 261,600 | 4,778 |
| 2024/05/14 | 266,600 | 268,800 | 264,700 | 265,500 | 4,376 |
| 2024/05/13 | 263,200 | 266,200 | 263,200 | 265,900 | 2,665 |
| 2024/05/10 | 265,000 | 266,300 | 262,100 | 263,900 | 7,624 |
| 2024/05/09 | 266,000 | 267,200 | 264,300 | 264,800 | 4,294 |
| 2024/05/08 | 267,500 | 268,000 | 265,400 | 265,400 | 5,284 |
| 2024/05/07 | 269,600 | 269,900 | 266,000 | 267,000 | 4,908 |
| 2024/05/02 | 265,600 | 269,800 | 264,500 | 269,600 | 8,798 |
| 2024/05/01 | 263,900 | 265,500 | 262,400 | 264,800 | 4,491 |
| 2024/04/30 | 263,900 | 265,500 | 263,100 | 265,100 | 5,313 |
| 2024/04/26 | 261,300 | 261,700 | 258,800 | 261,700 | 5,375 |
| 2024/04/25 | 262,400 | 262,400 | 259,000 | 261,100 | 4,647 |
| 2024/04/24 | 262,700 | 263,000 | 259,500 | 260,900 | 3,665 |
| 2024/04/23 | 265,500 | 265,800 | 262,500 | 262,500 | 5,275 |
| 2024/04/22 | 262,700 | 265,800 | 262,700 | 263,100 | 6,294 |
| 2024/04/19 | 259,700 | 262,300 | 259,300 | 261,800 | 5,326 |
| 2024/04/18 | 261,000 | 264,100 | 260,500 | 260,600 | 6,276 |
| 2024/04/17 | 258,800 | 263,800 | 257,000 | 260,400 | 8,783 |
| 2024/04/16 | 252,500 | 257,100 | 251,700 | 254,900 | 6,181 |
| 2024/04/15 | 252,900 | 254,300 | 251,700 | 252,800 | 3,271 |
| 2024/04/12 | 256,700 | 256,800 | 251,300 | 252,900 | 5,671 |
| 2024/04/11 | 253,000 | 256,400 | 250,700 | 255,800 | 5,986 |
| 2024/04/10 | 257,100 | 258,400 | 254,400 | 255,400 | 4,070 |
| 2024/04/09 | 255,800 | 258,700 | 255,500 | 257,300 | 5,133 |
| 2024/04/08 | 251,200 | 255,500 | 250,400 | 254,300 | 5,728 |
| 2024/04/05 | 252,700 | 253,400 | 249,800 | 251,200 | 6,015 |
| 2024/04/04 | 251,000 | 254,200 | 251,000 | 252,700 | 3,956 |
| 2024/04/03 | 253,200 | 253,700 | 249,200 | 250,900 | 6,906 |
| 2024/04/02 | 258,300 | 258,700 | 252,300 | 253,800 | 6,545 |
| 2024/04/01 | 258,000 | 260,200 | 256,800 | 258,400 | 5,894 |
| 2024/03/29 | 259,900 | 260,800 | 257,300 | 258,800 | 5,696 |
| 2024/03/28 | 264,500 | 264,500 | 258,000 | 258,600 | 9,052 |
| 2024/03/27 | 261,300 | 263,800 | 261,000 | 262,400 | 7,317 |
| 2024/03/26 | 259,600 | 262,200 | 259,300 | 260,700 | 6,114 |
| 2024/03/25 | 259,900 | 261,900 | 258,300 | 259,500 | 5,996 |
| 2024/03/22 | 258,900 | 261,300 | 257,100 | 259,800 | 10,716 |
| 2024/03/21 | 256,700 | 257,900 | 252,800 | 257,300 | 14,169 |
| 2024/03/19 | 249,500 | 259,400 | 248,400 | 256,500 | 15,634 |
| 2024/03/18 | 249,800 | 249,800 | 245,500 | 247,500 | 10,458 |
| 2024/03/15 | 246,700 | 249,200 | 244,900 | 246,200 | 22,406 |
| 2024/03/14 | 239,000 | 245,700 | 238,900 | 244,900 | 13,143 |
| 2024/03/13 | 238,800 | 239,900 | 234,800 | 236,500 | 14,760 |
| 2024/03/12 | 244,900 | 245,800 | 238,400 | 238,800 | 14,924 |
| 2024/03/11 | 246,500 | 248,000 | 243,600 | 244,700 | 8,120 |
| 2024/03/08 | 246,400 | 249,200 | 245,200 | 246,200 | 11,553 |
| 2024/03/07 | 250,300 | 252,900 | 246,400 | 247,400 | 9,727 |
| 2024/03/06 | 248,200 | 252,200 | 247,600 | 249,600 | 11,560 |
| 2024/03/05 | 247,000 | 247,900 | 243,900 | 245,800 | 13,541 |
| 2024/03/04 | 242,500 | 248,300 | 242,500 | 247,000 | 16,522 |
| 2024/03/01 | 245,200 | 245,700 | 241,300 | 241,300 | 20,712 |
| 2024/02/29 | 243,200 | 247,000 | 240,700 | 244,400 | 189,320 |
| 2024/02/28 | 241,600 | 245,500 | 240,100 | 244,700 | 28,379 |
| 2024/02/27 | 245,800 | 249,000 | 244,100 | 246,700 | 20,383 |
| 2024/02/26 | 245,700 | 247,200 | 242,900 | 247,000 | 14,073 |
| 2024/02/22 | 239,000 | 242,200 | 238,200 | 241,700 | 15,317 |
| 2024/02/21 | 242,900 | 246,300 | 239,700 | 246,300 | 19,473 |
| 2024/02/20 | 239,900 | 242,400 | 239,600 | 241,000 | 12,904 |
| 2024/02/19 | 243,100 | 243,100 | 237,300 | 238,800 | 14,309 |
| 2024/02/16 | 244,500 | 244,600 | 241,600 | 242,800 | 17,085 |
| 2024/02/15 | 245,700 | 245,900 | 242,100 | 244,100 | 14,162 |
| 2024/02/14 | 246,000 | 246,300 | 243,500 | 244,700 | 15,602 |
| 2024/02/13 | 251,000 | 253,400 | 244,900 | 245,400 | 25,543 |
| 2024/02/09 | 254,700 | 255,700 | 250,600 | 250,600 | 9,469 |
| 2024/02/08 | 256,500 | 257,800 | 253,300 | 254,100 | 6,853 |
| 2024/02/07 | 257,200 | 257,500 | 254,600 | 255,600 | 7,526 |
| 2024/02/06 | 257,100 | 257,600 | 255,300 | 255,300 | 8,596 |
| 2024/02/05 | 261,900 | 262,400 | 258,000 | 258,400 | 7,745 |
| 2024/02/02 | 258,200 | 261,400 | 258,200 | 261,000 | 8,214 |
| 2024/02/01 | 258,700 | 259,100 | 255,700 | 257,100 | 11,752 |
| 2024/01/31 | 258,000 | 261,700 | 257,700 | 260,700 | 11,703 |
| 2024/01/30 | 257,300 | 260,400 | 256,700 | 260,400 | 8,420 |
| 2024/01/29 | 254,600 | 259,700 | 253,800 | 259,000 | 8,349 |
| 2024/01/26 | 253,100 | 254,700 | 252,500 | 254,600 | 9,283 |
| 2024/01/25 | 255,600 | 255,600 | 252,300 | 253,700 | 7,645 |
| 2024/01/24 | 257,800 | 258,500 | 255,100 | 255,700 | 10,190 |
| 2024/01/23 | 262,300 | 262,300 | 257,300 | 258,500 | 9,338 |
| 2024/01/22 | 257,500 | 262,200 | 257,500 | 261,800 | 13,508 |
| 2024/01/19 | 261,800 | 261,800 | 256,100 | 257,200 | 9,901 |
| 2024/01/18 | 264,000 | 264,000 | 258,600 | 258,700 | 8,286 |
| 2024/01/17 | 266,000 | 266,800 | 263,300 | 263,900 | 9,554 |
| 2024/01/16 | 265,000 | 268,200 | 263,700 | 267,200 | 8,280 |
| 2024/01/15 | 260,000 | 264,800 | 259,800 | 263,900 | 7,197 |
| 2024/01/12 | 259,300 | 260,300 | 257,400 | 259,700 | 6,086 |
| 2024/01/11 | 259,000 | 259,100 | 256,400 | 257,800 | 6,031 |
| 2024/01/10 | 257,700 | 258,900 | 256,200 | 257,200 | 6,262 |
| 2024/01/09 | 257,200 | 258,400 | 256,200 | 256,800 | 7,711 |
| 2024/01/05 | 253,200 | 257,000 | 252,900 | 254,600 | 8,709 |
| 2024/01/04 | 254,000 | 254,000 | 251,100 | 251,700 | 7,545 |