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 |
|---|---|---|---|---|---|---|---|
| 2021/12/22 | 171,000 | 171,100 | 169,000 | 169,000 | -2,100 | -1.2% | 1,796 |
| 2021/12/21 | 168,300 | 171,500 | 167,900 | 171,100 | +3,000 | +1.8% | 3,361 |
| 2021/12/20 | 169,200 | 170,400 | 167,800 | 168,100 | -2,400 | -1.4% | 3,427 |
| 2021/12/17 | 168,300 | 172,100 | 167,800 | 170,500 | +1,600 | +0.9% | 7,675 |
| 2021/12/16 | 169,500 | 170,000 | 168,300 | 168,900 | -600 | -0.4% | 1,879 |
| 2021/12/15 | 168,600 | 169,500 | 168,000 | 169,500 | +900 | +0.5% | 1,765 |
| 2021/12/14 | 170,000 | 170,600 | 168,400 | 168,600 | -1,400 | -0.8% | 2,795 |
| 2021/12/13 | 172,200 | 172,200 | 169,500 | 170,000 | -1,800 | -1% | 1,947 |
| 2021/12/10 | 173,500 | 173,500 | 170,500 | 171,800 | -1,200 | -0.7% | 5,272 |
| 2021/12/09 | 172,200 | 173,400 | 170,800 | 173,000 | +1,200 | +0.7% | 4,496 |
| 2021/12/08 | 169,400 | 171,800 | 168,900 | 171,800 | +2,300 | +1.4% | 3,307 |
| 2021/12/07 | 167,800 | 169,900 | 167,800 | 169,500 | +1,400 | +0.8% | 2,485 |
| 2021/12/06 | 168,200 | 169,700 | 167,500 | 168,100 | -900 | -0.5% | 2,277 |
| 2021/12/03 | 169,000 | 171,400 | 168,200 | 169,000 | +1,400 | +0.8% | 3,742 |
| 2021/12/02 | 169,600 | 171,700 | 167,500 | 167,600 | -1,900 | -1.1% | 4,931 |
| 2021/12/01 | 168,900 | 171,200 | 168,500 | 169,500 | +2,800 | +1.7% | 5,548 |
| 2021/11/30 | 170,300 | 173,500 | 166,700 | 166,700 | -1,200 | -0.7% | 8,355 |
| 2021/11/29 | 169,600 | 170,700 | 166,900 | 167,900 | -4,100 | -2.4% | 4,643 |
| 2021/11/26 | 172,300 | 173,000 | 170,000 | 172,000 | -300 | -0.2% | 2,981 |
| 2021/11/25 | 172,200 | 173,500 | 172,200 | 172,300 | -300 | -0.2% | 1,640 |
| 2021/11/24 | 170,400 | 173,300 | 170,000 | 172,600 | +1,900 | +1.1% | 2,385 |
| 2021/11/22 | 170,700 | 172,100 | 170,600 | 170,700 | +300 | +0.2% | 1,543 |
| 2021/11/19 | 170,100 | 170,900 | 169,600 | 170,400 | -200 | -0.1% | 2,192 |
| 2021/11/18 | 172,000 | 172,500 | 170,600 | 170,600 | -1,400 | -0.8% | 2,055 |
| 2021/11/17 | 172,100 | 173,100 | 171,600 | 172,000 | -1,300 | -0.8% | 1,931 |
| 2021/11/16 | 172,500 | 173,600 | 171,700 | 173,300 | +1,400 | +0.8% | 1,819 |
| 2021/11/15 | 171,600 | 172,500 | 171,200 | 171,900 | -400 | -0.2% | 1,931 |
| 2021/11/12 | 172,900 | 174,100 | 172,200 | 172,300 | -500 | -0.3% | 2,209 |
| 2021/11/11 | 171,700 | 173,300 | 171,600 | 172,800 | +1,800 | +1.1% | 1,868 |
| 2021/11/10 | 172,600 | 172,800 | 170,900 | 171,000 | -1,600 | -0.9% | 2,746 |
| 2021/11/09 | 174,700 | 174,900 | 172,400 | 172,600 | -2,500 | -1.4% | 2,148 |
| 2021/11/08 | 174,100 | 175,400 | 172,700 | 175,100 | +1,100 | +0.6% | 2,642 |
| 2021/11/05 | 175,000 | 175,800 | 173,300 | 174,000 | -900 | -0.5% | 2,710 |
| 2021/11/04 | 174,500 | 176,500 | 174,200 | 174,900 | +900 | +0.5% | 4,497 |
| 2021/11/02 | 172,500 | 175,100 | 172,400 | 174,000 | +1,600 | +0.9% | 5,813 |
| 2021/11/01 | 172,700 | 173,100 | 171,500 | 172,400 | -100 | -0.1% | 3,871 |
| 2021/10/29 | 171,800 | 173,200 | 170,600 | 172,500 | +500 | +0.3% | 7,535 |
| 2021/10/28 | 172,500 | 172,800 | 170,300 | 172,000 | -500 | -0.3% | 18,697 |
| 2021/10/27 | 170,700 | 173,000 | 170,700 | 172,500 | +200 | +0.1% | 26,687 |
| 2021/10/26 | 173,600 | 174,300 | 172,100 | 172,300 | -900 | -0.5% | 8,128 |
| 2021/10/25 | 172,400 | 174,300 | 172,300 | 173,200 | +200 | +0.1% | 7,740 |
| 2021/10/22 | 173,800 | 174,300 | 172,600 | 173,000 | -1,300 | -0.7% | 13,943 |
| 2021/10/21 | 175,600 | 176,900 | 173,900 | 174,300 | -2,300 | -1.3% | 7,833 |
| 2021/10/20 | 177,200 | 177,300 | 175,700 | 176,600 | -1,500 | -0.8% | 2,063 |
| 2021/10/19 | 178,700 | 179,300 | 176,600 | 178,100 | -2,100 | -1.2% | 3,857 |
| 2021/10/18 | 177,300 | 180,200 | 176,200 | 180,200 | +2,000 | +1.1% | 3,772 |
| 2021/10/15 | 175,600 | 179,200 | 175,600 | 178,200 | +800 | +0.5% | 2,477 |
| 2021/10/14 | 178,600 | 179,900 | 176,100 | 177,400 | -700 | -0.4% | 2,456 |
| 2021/10/13 | 176,100 | 178,600 | 175,900 | 178,100 | +3,300 | +1.9% | 3,064 |
| 2021/10/12 | 174,600 | 176,100 | 174,300 | 174,800 | +300 | +0.2% | 1,351 |
901～
950
件表示中 / 2825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
