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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 150,900 | 152,300 | 150,400 | 152,100 | +1,300 | +0.9% | 2,226 |
| 2024/04/25 | 151,100 | 152,000 | 150,300 | 150,800 | -100 | -0.1% | 2,207 |
| 2024/04/24 | 152,000 | 152,200 | 149,900 | 150,900 | -600 | -0.4% | 2,649 |
| 2024/04/23 | 151,600 | 153,600 | 150,600 | 151,500 | +1,000 | +0.7% | 2,947 |
| 2024/04/22 | 149,400 | 151,300 | 149,300 | 150,500 | +1,900 | +1.3% | 2,885 |
| 2024/04/19 | 149,000 | 150,600 | 148,000 | 148,600 | -1,800 | -1.2% | 2,868 |
| 2024/04/18 | 149,900 | 151,700 | 149,400 | 150,400 | +600 | +0.4% | 2,582 |
| 2024/04/17 | 150,500 | 152,500 | 149,500 | 149,800 | -300 | -0.2% | 3,409 |
| 2024/04/16 | 149,800 | 151,600 | 149,200 | 150,100 | +300 | +0.2% | 2,846 |
| 2024/04/15 | 151,200 | 151,300 | 149,400 | 149,800 | -1,300 | -0.9% | 2,501 |
| 2024/04/12 | 153,200 | 153,200 | 150,300 | 151,100 | -1,700 | -1.1% | 3,222 |
| 2024/04/11 | 150,300 | 152,800 | 149,300 | 152,800 | +2,000 | +1.3% | 4,324 |
| 2024/04/10 | 152,400 | 153,400 | 150,800 | 150,800 | -1,300 | -0.9% | 2,243 |
| 2024/04/09 | 150,900 | 153,100 | 150,800 | 152,100 | +700 | +0.5% | 3,245 |
| 2024/04/08 | 149,000 | 152,100 | 148,400 | 151,400 | +2,400 | +1.6% | 3,109 |
| 2024/04/05 | 149,400 | 150,300 | 147,900 | 149,000 | -900 | -0.6% | 3,631 |
| 2024/04/04 | 149,400 | 150,200 | 149,100 | 149,900 | +800 | +0.5% | 2,567 |
| 2024/04/03 | 150,000 | 150,200 | 148,400 | 149,100 | -1,000 | -0.7% | 2,907 |
| 2024/04/02 | 151,000 | 151,300 | 149,300 | 150,100 | -700 | -0.5% | 2,469 |
| 2024/04/01 | 153,900 | 153,900 | 150,100 | 150,800 | -3,100 | -2% | 2,813 |
| 2024/03/29 | 154,500 | 154,500 | 151,900 | 153,900 | +100 | +0.1% | 3,242 |
| 2024/03/28 | 154,700 | 154,700 | 152,500 | 153,800 | ±0 | ±0% | 3,602 |
| 2024/03/27 | 154,500 | 155,100 | 153,600 | 153,800 | -100 | -0.1% | 3,811 |
| 2024/03/26 | 153,200 | 154,300 | 152,300 | 153,900 | +700 | +0.5% | 3,954 |
| 2024/03/25 | 153,700 | 154,000 | 152,500 | 153,200 | -500 | -0.3% | 2,825 |
| 2024/03/22 | 152,900 | 154,600 | 151,000 | 153,700 | +1,900 | +1.3% | 5,178 |
| 2024/03/21 | 151,900 | 152,100 | 150,100 | 151,800 | +1,300 | +0.9% | 4,608 |
| 2024/03/19 | 145,100 | 150,900 | 145,100 | 150,500 | +5,600 | +3.9% | 6,070 |
| 2024/03/18 | 146,600 | 146,900 | 143,300 | 144,900 | -400 | -0.3% | 5,044 |
| 2024/03/15 | 145,400 | 147,200 | 144,600 | 145,300 | +900 | +0.6% | 8,744 |
| 2024/03/14 | 142,500 | 144,400 | 142,200 | 144,400 | +1,600 | +1.1% | 3,671 |
| 2024/03/13 | 143,800 | 143,900 | 141,500 | 142,800 | -800 | -0.6% | 3,350 |
| 2024/03/12 | 143,700 | 143,900 | 142,400 | 143,600 | -700 | -0.5% | 2,963 |
| 2024/03/11 | 143,100 | 144,300 | 142,100 | 144,300 | +1,400 | +1% | 2,670 |
| 2024/03/08 | 142,700 | 143,800 | 142,100 | 142,900 | -900 | -0.6% | 5,104 |
| 2024/03/07 | 144,800 | 145,000 | 143,200 | 143,800 | -500 | -0.3% | 3,325 |
| 2024/03/06 | 145,300 | 145,600 | 143,400 | 144,300 | -200 | -0.1% | 3,111 |
| 2024/03/05 | 146,000 | 146,300 | 143,700 | 144,500 | -1,400 | -1% | 4,152 |
| 2024/03/04 | 145,300 | 146,700 | 145,200 | 145,900 | +700 | +0.5% | 3,477 |
| 2024/03/01 | 146,700 | 147,100 | 144,500 | 145,200 | -1,200 | -0.8% | 4,107 |
| 2024/02/29 | 147,700 | 147,700 | 146,000 | 146,400 | -1,300 | -0.9% | 4,540 |
| 2024/02/28 | 149,400 | 149,400 | 147,200 | 147,700 | -3,600 | -2.4% | 4,269 |
| 2024/02/27 | 150,800 | 152,300 | 149,900 | 151,300 | +600 | +0.4% | 9,638 |
| 2024/02/26 | 152,100 | 152,100 | 150,200 | 150,700 | +500 | +0.3% | 4,646 |
| 2024/02/22 | 149,500 | 150,900 | 149,500 | 150,200 | -1,300 | -0.9% | 3,489 |
| 2024/02/21 | 151,100 | 151,700 | 149,400 | 151,500 | +500 | +0.3% | 6,316 |
| 2024/02/20 | 151,000 | 151,000 | 149,400 | 151,000 | +1,400 | +0.9% | 3,458 |
| 2024/02/19 | 150,500 | 150,500 | 148,700 | 149,600 | +100 | +0.1% | 3,058 |
| 2024/02/16 | 150,800 | 151,000 | 148,200 | 149,500 | -1,300 | -0.9% | 3,628 |
| 2024/02/15 | 151,800 | 152,400 | 150,400 | 150,800 | -1,000 | -0.7% | 2,835 |
1～
50
件表示中 / 2499件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
