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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 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 |
| 2023/06/23 | 154,400 | 155,100 | 153,800 | 153,800 | -700 | -0.5% | 2,617 |
| 2023/06/22 | 154,200 | 154,600 | 153,800 | 154,500 | -600 | -0.4% | 1,600 |
| 2023/06/21 | 153,500 | 155,100 | 153,300 | 155,100 | +900 | +0.6% | 1,712 |
| 2023/06/20 | 153,800 | 154,400 | 152,800 | 154,200 | +500 | +0.3% | 2,083 |
| 2023/06/19 | 154,800 | 154,800 | 152,800 | 153,700 | -500 | -0.3% | 2,213 |
| 2023/06/16 | 155,000 | 155,400 | 154,000 | 154,200 | -1,800 | -1.2% | 3,370 |
| 2023/06/15 | 155,000 | 156,500 | 155,000 | 156,000 | +1,000 | +0.6% | 2,604 |
| 2023/06/14 | 156,600 | 157,500 | 155,000 | 155,000 | -1,500 | -1% | 2,066 |
| 2023/06/13 | 157,300 | 158,100 | 156,000 | 156,500 | -1,600 | -1% | 2,573 |
| 2023/06/12 | 157,600 | 158,800 | 157,300 | 158,100 | +1,000 | +0.6% | 1,851 |
| 2023/06/09 | 156,500 | 157,600 | 156,500 | 157,100 | +600 | +0.4% | 2,468 |
| 2023/06/08 | 157,800 | 157,800 | 155,300 | 156,500 | -700 | -0.4% | 4,040 |
| 2023/06/07 | 159,000 | 159,400 | 156,900 | 157,200 | -2,500 | -1.6% | 4,111 |
| 2023/06/06 | 159,500 | 159,700 | 158,200 | 159,700 | -400 | -0.2% | 1,170 |
| 2023/06/05 | 159,900 | 160,600 | 159,400 | 160,100 | +500 | +0.3% | 1,071 |
| 2023/06/02 | 159,700 | 160,200 | 158,200 | 159,600 | -300 | -0.2% | 2,193 |
| 2023/06/01 | 161,600 | 162,700 | 159,700 | 159,900 | +1,200 | +0.8% | 4,377 |
| 2023/05/31 | 163,400 | 165,400 | 158,700 | 158,700 | -4,200 | -2.6% | 7,045 |
| 2023/05/30 | 162,800 | 163,500 | 161,700 | 162,900 | +500 | +0.3% | 3,310 |
501～
550
件表示中 / 2823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
