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 |
|---|---|---|---|---|---|---|---|
| 2023/09/05 | 164,100 | 164,800 | 163,100 | 164,400 | +300 | +0.2% | 3,214 |
| 2023/09/04 | 164,200 | 165,000 | 164,000 | 164,100 | -100 | -0.1% | 3,561 |
| 2023/09/01 | 162,500 | 164,200 | 162,200 | 164,200 | +1,800 | +1.1% | 2,837 |
| 2023/08/31 | 163,300 | 164,100 | 162,400 | 162,400 | -600 | -0.4% | 4,512 |
| 2023/08/30 | 163,000 | 163,600 | 162,600 | 163,000 | -4,300 | -2.6% | 4,187 |
| 2023/08/29 | 166,400 | 167,700 | 165,900 | 167,300 | +900 | +0.5% | 6,823 |
| 2023/08/28 | 165,500 | 166,400 | 165,400 | 166,400 | +1,000 | +0.6% | 2,336 |
| 2023/08/25 | 166,100 | 166,100 | 164,600 | 165,400 | -500 | -0.3% | 2,350 |
| 2023/08/24 | 165,400 | 165,900 | 164,800 | 165,900 | +500 | +0.3% | 1,221 |
| 2023/08/23 | 164,000 | 165,600 | 163,900 | 165,400 | +1,400 | +0.9% | 1,587 |
| 2023/08/22 | 163,000 | 164,200 | 162,700 | 164,000 | +700 | +0.4% | 1,823 |
| 2023/08/21 | 163,600 | 164,300 | 162,900 | 163,300 | -300 | -0.2% | 3,568 |
| 2023/08/18 | 164,900 | 166,200 | 163,400 | 163,600 | -1,200 | -0.7% | 4,321 |
| 2023/08/17 | 165,800 | 165,900 | 164,600 | 164,800 | -1,200 | -0.7% | 2,151 |
| 2023/08/16 | 165,800 | 166,500 | 165,400 | 166,000 | +600 | +0.4% | 2,647 |
| 2023/08/15 | 166,300 | 166,300 | 165,000 | 165,400 | -1,300 | -0.8% | 1,748 |
| 2023/08/14 | 166,400 | 167,800 | 165,800 | 166,700 | ±0 | ±0% | 1,862 |
| 2023/08/10 | 165,300 | 167,100 | 165,300 | 166,700 | +1,600 | +1% | 2,417 |
| 2023/08/09 | 165,800 | 165,800 | 163,900 | 165,100 | -700 | -0.4% | 3,323 |
| 2023/08/08 | 166,100 | 166,600 | 165,400 | 165,800 | -100 | -0.1% | 1,447 |
| 2023/08/07 | 163,400 | 165,900 | 163,400 | 165,900 | +2,500 | +1.5% | 2,096 |
| 2023/08/04 | 162,600 | 164,200 | 162,600 | 163,400 | +500 | +0.3% | 2,532 |
| 2023/08/03 | 163,000 | 163,800 | 162,600 | 162,900 | -1,100 | -0.7% | 2,469 |
| 2023/08/02 | 164,100 | 165,300 | 163,800 | 164,000 | -500 | -0.3% | 2,839 |
| 2023/08/01 | 165,500 | 165,800 | 164,300 | 164,500 | -500 | -0.3% | 3,449 |
| 2023/07/31 | 166,100 | 166,100 | 164,700 | 165,000 | -1,100 | -0.7% | 3,705 |
| 2023/07/28 | 165,000 | 166,100 | 163,200 | 166,100 | +200 | +0.1% | 5,797 |
| 2023/07/27 | 166,000 | 166,800 | 165,600 | 165,900 | ±0 | ±0% | 2,556 |
| 2023/07/26 | 165,500 | 166,400 | 165,300 | 165,900 | +1,300 | +0.8% | 2,115 |
| 2023/07/25 | 165,800 | 165,800 | 164,000 | 164,600 | -1,000 | -0.6% | 1,686 |
| 2023/07/24 | 164,300 | 165,600 | 164,000 | 165,600 | +2,200 | +1.3% | 2,069 |
| 2023/07/21 | 164,100 | 164,500 | 163,100 | 163,400 | -700 | -0.4% | 2,513 |
| 2023/07/20 | 163,000 | 164,700 | 162,900 | 164,100 | +1,200 | +0.7% | 1,946 |
| 2023/07/19 | 162,300 | 163,200 | 162,000 | 162,900 | +1,000 | +0.6% | 1,765 |
| 2023/07/18 | 162,000 | 162,700 | 161,400 | 161,900 | -500 | -0.3% | 2,380 |
| 2023/07/14 | 162,000 | 163,100 | 161,700 | 162,400 | ±0 | ±0% | 2,302 |
| 2023/07/13 | 161,000 | 162,400 | 160,200 | 162,400 | +1,400 | +0.9% | 2,591 |
| 2023/07/12 | 161,900 | 162,300 | 160,800 | 161,000 | -400 | -0.2% | 3,059 |
| 2023/07/11 | 160,900 | 162,200 | 160,500 | 161,400 | +1,000 | +0.6% | 2,824 |
| 2023/07/10 | 159,800 | 160,900 | 159,500 | 160,400 | +200 | +0.1% | 3,088 |
| 2023/07/07 | 160,700 | 161,100 | 159,900 | 160,200 | -1,000 | -0.6% | 2,373 |
| 2023/07/06 | 160,600 | 161,500 | 159,500 | 161,200 | +600 | +0.4% | 2,111 |
| 2023/07/05 | 159,800 | 161,400 | 159,800 | 160,600 | -400 | -0.2% | 2,156 |
| 2023/07/04 | 161,000 | 162,100 | 159,700 | 161,000 | -400 | -0.2% | 1,937 |
| 2023/07/03 | 161,600 | 162,000 | 160,300 | 161,400 | +400 | +0.2% | 2,282 |
| 2023/06/30 | 160,400 | 161,100 | 158,800 | 161,000 | +1,000 | +0.6% | 3,076 |
| 2023/06/29 | 159,100 | 160,400 | 158,700 | 160,000 | +100 | +0.1% | 4,302 |
| 2023/06/28 | 156,900 | 159,900 | 156,900 | 159,900 | +3,200 | +2% | 3,444 |
| 2023/06/27 | 154,200 | 156,700 | 153,700 | 156,700 | +1,800 | +1.2% | 3,212 |
| 2023/06/26 | 154,800 | 154,900 | 153,400 | 154,900 | +1,100 | +0.7% | 2,001 |
451～
500
件表示中 / 2792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
