ヒューリックリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 167,700 | 168,100 | 167,000 | 167,000 | -800 | -0.5% | 2,286 |
| 2025/08/21 | 168,500 | 168,800 | 167,800 | 167,800 | -300 | -0.2% | 2,704 |
| 2025/08/20 | 168,500 | 169,100 | 167,600 | 168,100 | +1,000 | +0.6% | 4,336 |
| 2025/08/19 | 165,300 | 167,100 | 165,100 | 167,100 | +2,100 | +1.3% | 1,749 |
| 2025/08/18 | 165,400 | 165,700 | 165,000 | 165,000 | -400 | -0.2% | 2,482 |
| 2025/08/15 | 164,700 | 165,400 | 164,500 | 165,400 | +1,000 | +0.6% | 2,746 |
| 2025/08/14 | 164,600 | 165,500 | 164,300 | 164,400 | -600 | -0.4% | 3,880 |
| 2025/08/13 | 166,500 | 166,800 | 164,700 | 165,000 | -1,300 | -0.8% | 3,341 |
| 2025/08/12 | 167,400 | 167,400 | 165,600 | 166,300 | -300 | -0.2% | 3,228 |
| 2025/08/08 | 166,500 | 167,900 | 166,500 | 166,600 | -300 | -0.2% | 4,108 |
| 2025/08/07 | 168,100 | 168,200 | 166,400 | 166,900 | -400 | -0.2% | 2,696 |
| 2025/08/06 | 167,500 | 168,600 | 167,200 | 167,300 | -400 | -0.2% | 3,071 |
| 2025/08/05 | 166,800 | 167,800 | 166,700 | 167,700 | +900 | +0.5% | 3,093 |
| 2025/08/04 | 165,500 | 166,800 | 165,300 | 166,800 | +1,200 | +0.7% | 2,192 |
| 2025/08/01 | 165,000 | 165,900 | 164,200 | 165,600 | +600 | +0.4% | 2,628 |
| 2025/07/31 | 164,600 | 165,500 | 164,000 | 165,000 | +400 | +0.2% | 2,912 |
| 2025/07/30 | 163,300 | 165,500 | 163,300 | 164,600 | +1,400 | +0.9% | 4,871 |
| 2025/07/29 | 161,800 | 163,200 | 161,400 | 163,200 | +1,600 | +1% | 2,423 |
| 2025/07/28 | 161,200 | 163,100 | 161,000 | 161,600 | +600 | +0.4% | 2,393 |
| 2025/07/25 | 161,300 | 161,900 | 160,800 | 161,000 | +200 | +0.1% | 1,946 |
| 2025/07/24 | 161,000 | 161,800 | 160,700 | 160,800 | -100 | -0.1% | 2,390 |
| 2025/07/23 | 161,600 | 161,800 | 160,700 | 160,900 | -200 | -0.1% | 3,075 |
| 2025/07/22 | 162,200 | 162,200 | 159,900 | 161,100 | +100 | +0.1% | 2,370 |
| 2025/07/18 | 161,700 | 161,900 | 160,800 | 161,000 | -800 | -0.5% | 2,331 |
| 2025/07/17 | 160,800 | 162,100 | 160,500 | 161,800 | +800 | +0.5% | 1,876 |
| 2025/07/16 | 160,500 | 161,300 | 160,100 | 161,000 | +100 | +0.1% | 3,200 |
| 2025/07/15 | 160,600 | 161,300 | 159,900 | 160,900 | +600 | +0.4% | 3,319 |
| 2025/07/14 | 159,100 | 160,700 | 158,800 | 160,300 | +1,200 | +0.8% | 3,766 |
| 2025/07/11 | 158,700 | 159,800 | 158,300 | 159,100 | +800 | +0.5% | 2,566 |
| 2025/07/10 | 157,500 | 158,700 | 157,300 | 158,300 | +300 | +0.2% | 1,682 |
| 2025/07/09 | 158,500 | 159,100 | 158,000 | 158,000 | -1,300 | -0.8% | 3,057 |
| 2025/07/08 | 159,700 | 160,300 | 159,000 | 159,300 | -600 | -0.4% | 3,429 |
| 2025/07/07 | 159,200 | 160,100 | 158,900 | 159,900 | +1,400 | +0.9% | 2,701 |
| 2025/07/04 | 158,700 | 159,200 | 158,400 | 158,500 | +400 | +0.3% | 1,763 |
| 2025/07/03 | 157,500 | 158,700 | 157,000 | 158,100 | +800 | +0.5% | 2,821 |
| 2025/07/02 | 156,100 | 158,100 | 155,500 | 157,300 | +1,100 | +0.7% | 2,840 |
| 2025/07/01 | 155,700 | 156,700 | 154,700 | 156,200 | +200 | +0.1% | 3,292 |
| 2025/06/30 | 156,900 | 157,400 | 156,000 | 156,000 | -600 | -0.4% | 3,924 |
| 2025/06/27 | 156,900 | 157,100 | 156,400 | 156,600 | -400 | -0.3% | 3,484 |
| 2025/06/26 | 156,800 | 157,300 | 156,100 | 157,000 | +200 | +0.1% | 2,943 |
| 2025/06/25 | 157,300 | 157,400 | 156,400 | 156,800 | +200 | +0.1% | 2,800 |
| 2025/06/24 | 156,500 | 157,400 | 155,900 | 156,600 | +200 | +0.1% | 4,963 |
| 2025/06/23 | 154,800 | 156,500 | 154,800 | 156,400 | +900 | +0.6% | 2,820 |
| 2025/06/20 | 155,500 | 156,100 | 154,800 | 155,500 | ±0 | ±0% | 3,463 |
| 2025/06/19 | 154,800 | 156,000 | 154,600 | 155,500 | +600 | +0.4% | 2,085 |
| 2025/06/18 | 155,900 | 156,200 | 154,900 | 154,900 | -500 | -0.3% | 2,344 |
| 2025/06/17 | 155,000 | 155,700 | 154,000 | 155,400 | +400 | +0.3% | 2,664 |
| 2025/06/16 | 155,200 | 155,900 | 154,400 | 155,000 | -200 | -0.1% | 3,001 |
| 2025/06/13 | 153,800 | 155,200 | 152,500 | 155,200 | +2,300 | +1.5% | 5,903 |
| 2025/06/12 | 152,800 | 153,000 | 152,000 | 152,900 | +400 | +0.3% | 3,539 |
1～
50
件表示中 / 2822件
類似銘柄と比較する
現在ご覧いただいている「ヒューリックＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
