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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 155,500 | 155,800 | 154,300 | 155,400 | +300 | +0.2% | 2,739 |
| 2023/02/01 | 156,000 | 156,600 | 155,000 | 155,100 | -100 | -0.1% | 2,413 |
| 2023/01/31 | 157,500 | 157,700 | 154,900 | 155,200 | -2,000 | -1.3% | 2,895 |
| 2023/01/30 | 156,500 | 157,400 | 156,400 | 157,200 | +700 | +0.4% | 2,653 |
| 2023/01/27 | 155,300 | 156,500 | 154,400 | 156,500 | +2,500 | +1.6% | 2,304 |
| 2023/01/26 | 154,400 | 155,100 | 153,000 | 154,000 | -400 | -0.3% | 1,971 |
| 2023/01/25 | 156,900 | 157,700 | 154,200 | 154,400 | -2,300 | -1.5% | 2,880 |
| 2023/01/24 | 154,800 | 157,000 | 154,800 | 156,700 | +1,900 | +1.2% | 2,769 |
| 2023/01/23 | 153,200 | 155,100 | 153,200 | 154,800 | +2,500 | +1.6% | 2,166 |
| 2023/01/20 | 152,100 | 153,400 | 151,500 | 152,300 | +200 | +0.1% | 3,848 |
| 2023/01/19 | 155,300 | 155,500 | 151,500 | 152,100 | -4,400 | -2.8% | 4,988 |
| 2023/01/18 | 155,000 | 159,400 | 153,800 | 156,500 | +3,200 | +2.1% | 5,059 |
| 2023/01/17 | 156,000 | 156,000 | 152,600 | 153,300 | -3,200 | -2% | 4,868 |
| 2023/01/16 | 157,100 | 158,800 | 156,100 | 156,500 | -1,300 | -0.8% | 3,194 |
| 2023/01/13 | 158,900 | 159,800 | 157,500 | 157,800 | -1,100 | -0.7% | 3,022 |
| 2023/01/12 | 158,300 | 159,200 | 157,100 | 158,900 | -100 | -0.1% | 3,262 |
| 2023/01/11 | 159,900 | 160,500 | 158,700 | 159,000 | -500 | -0.3% | 2,366 |
| 2023/01/10 | 159,500 | 160,100 | 158,400 | 159,500 | -400 | -0.3% | 2,651 |
| 2023/01/06 | 160,800 | 161,500 | 159,700 | 159,900 | -1,400 | -0.9% | 3,233 |
| 2023/01/05 | 162,300 | 163,400 | 159,600 | 161,300 | -800 | -0.5% | 4,218 |
| 2023/01/04 | 163,700 | 164,700 | 161,900 | 162,100 | -1,800 | -1.1% | 2,754 |
| 2022/12/30 | 163,200 | 164,800 | 163,000 | 163,900 | +1,500 | +0.9% | 3,371 |
| 2022/12/29 | 164,200 | 165,100 | 161,800 | 162,400 | -3,000 | -1.8% | 4,337 |
| 2022/12/28 | 164,500 | 165,800 | 164,200 | 165,400 | +900 | +0.5% | 3,015 |
| 2022/12/27 | 163,200 | 164,800 | 162,800 | 164,500 | +1,100 | +0.7% | 2,217 |
| 2022/12/26 | 163,700 | 164,200 | 161,800 | 163,400 | +500 | +0.3% | 3,293 |
| 2022/12/23 | 164,800 | 165,100 | 161,500 | 162,900 | -2,100 | -1.3% | 6,686 |
| 2022/12/22 | 162,500 | 165,200 | 162,500 | 165,000 | +1,900 | +1.2% | 3,545 |
| 2022/12/21 | 160,500 | 164,700 | 159,800 | 163,100 | +2,800 | +1.7% | 7,635 |
| 2022/12/20 | 171,000 | 171,100 | 158,800 | 160,300 | -10,600 | -6.2% | 8,470 |
| 2022/12/19 | 173,100 | 173,100 | 170,100 | 170,900 | -3,000 | -1.7% | 2,271 |
| 2022/12/16 | 172,000 | 173,900 | 171,800 | 173,900 | +2,000 | +1.2% | 7,288 |
| 2022/12/15 | 171,300 | 172,200 | 170,900 | 171,900 | +600 | +0.4% | 1,481 |
| 2022/12/14 | 169,900 | 172,000 | 169,900 | 171,300 | +1,400 | +0.8% | 3,519 |
| 2022/12/13 | 170,900 | 171,200 | 169,400 | 169,900 | -1,000 | -0.6% | 2,549 |
| 2022/12/12 | 170,600 | 171,400 | 170,000 | 170,900 | +300 | +0.2% | 2,380 |
| 2022/12/09 | 171,700 | 172,100 | 170,600 | 170,600 | -1,400 | -0.8% | 3,353 |
| 2022/12/08 | 170,800 | 172,300 | 168,900 | 172,000 | +1,300 | +0.8% | 3,469 |
| 2022/12/07 | 171,300 | 171,800 | 170,300 | 170,700 | -500 | -0.3% | 3,224 |
| 2022/12/06 | 170,900 | 171,500 | 169,800 | 171,200 | +300 | +0.2% | 2,631 |
| 2022/12/05 | 169,100 | 171,300 | 168,700 | 170,900 | +2,100 | +1.2% | 2,852 |
| 2022/12/02 | 171,400 | 171,400 | 168,500 | 168,800 | -1,900 | -1.1% | 2,917 |
| 2022/12/01 | 172,300 | 172,800 | 170,000 | 170,700 | -1,700 | -1% | 4,491 |
| 2022/11/30 | 172,900 | 173,600 | 171,600 | 172,400 | -500 | -0.3% | 3,517 |
| 2022/11/29 | 170,900 | 172,900 | 170,300 | 172,900 | +2,000 | +1.2% | 2,715 |
| 2022/11/28 | 170,600 | 171,000 | 169,400 | 170,900 | +800 | +0.5% | 3,495 |
| 2022/11/25 | 170,800 | 171,400 | 169,900 | 170,100 | -400 | -0.2% | 2,936 |
| 2022/11/24 | 170,400 | 171,000 | 169,600 | 170,500 | -200 | -0.1% | 3,093 |
| 2022/11/22 | 172,800 | 173,100 | 169,700 | 170,700 | -1,200 | -0.7% | 1,841 |
| 2022/11/21 | 169,600 | 172,200 | 169,600 | 171,900 | +2,300 | +1.4% | 2,221 |
551～
600
件表示中 / 2746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
