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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 152,400 | 152,900 | 151,500 | 151,800 | -1,800 | -1.2% | 3,862 |
| 2024/02/13 | 153,500 | 154,400 | 152,800 | 153,600 | +700 | +0.5% | 2,838 |
| 2024/02/09 | 153,700 | 154,500 | 152,700 | 152,900 | -600 | -0.4% | 3,266 |
| 2024/02/08 | 153,500 | 154,500 | 153,100 | 153,500 | -200 | -0.1% | 2,365 |
| 2024/02/07 | 154,900 | 156,100 | 153,700 | 153,700 | -1,200 | -0.8% | 3,426 |
| 2024/02/06 | 154,300 | 156,100 | 154,100 | 154,900 | +200 | +0.1% | 2,717 |
| 2024/02/05 | 155,700 | 156,900 | 154,700 | 154,700 | -1,000 | -0.6% | 2,625 |
| 2024/02/02 | 154,900 | 156,100 | 154,800 | 155,700 | +2,000 | +1.3% | 2,959 |
| 2024/02/01 | 154,100 | 155,000 | 152,800 | 153,700 | -1,600 | -1% | 4,149 |
| 2024/01/31 | 155,000 | 155,900 | 154,700 | 155,300 | -1,500 | -1% | 4,195 |
| 2024/01/30 | 156,700 | 157,100 | 155,800 | 156,800 | +200 | +0.1% | 2,963 |
| 2024/01/29 | 156,000 | 157,500 | 156,000 | 156,600 | +100 | +0.1% | 2,057 |
| 2024/01/26 | 157,000 | 157,100 | 155,900 | 156,500 | -100 | -0.1% | 2,145 |
| 2024/01/25 | 156,000 | 156,800 | 155,100 | 156,600 | +600 | +0.4% | 2,571 |
| 2024/01/24 | 157,000 | 157,200 | 155,700 | 156,000 | -200 | -0.1% | 2,739 |
| 2024/01/23 | 157,700 | 157,700 | 156,200 | 156,200 | -1,100 | -0.7% | 2,370 |
| 2024/01/22 | 155,300 | 157,300 | 154,700 | 157,300 | +2,000 | +1.3% | 3,533 |
| 2024/01/19 | 154,000 | 155,300 | 153,000 | 155,300 | +2,400 | +1.6% | 2,480 |
| 2024/01/18 | 154,200 | 154,400 | 152,400 | 152,900 | -1,600 | -1% | 2,813 |
| 2024/01/17 | 153,600 | 155,400 | 153,600 | 154,500 | +400 | +0.3% | 3,799 |
| 2024/01/16 | 154,800 | 155,500 | 153,900 | 154,100 | -400 | -0.3% | 2,023 |
| 2024/01/15 | 151,900 | 154,900 | 151,600 | 154,500 | +4,100 | +2.7% | 4,522 |
| 2024/01/12 | 150,100 | 150,900 | 149,900 | 150,400 | +300 | +0.2% | 1,600 |
| 2024/01/11 | 149,600 | 150,700 | 149,600 | 150,100 | +400 | +0.3% | 1,564 |
| 2024/01/10 | 149,900 | 150,700 | 149,500 | 149,700 | -200 | -0.1% | 1,609 |
| 2024/01/09 | 150,800 | 150,900 | 149,600 | 149,900 | -400 | -0.3% | 2,420 |
| 2024/01/05 | 148,300 | 150,900 | 147,900 | 150,300 | +1,900 | +1.3% | 3,400 |
| 2024/01/04 | 149,500 | 149,500 | 147,600 | 148,400 | -800 | -0.5% | 2,088 |
| 2023/12/29 | 148,600 | 149,200 | 148,200 | 149,200 | +1,300 | +0.9% | 1,964 |
| 2023/12/28 | 147,000 | 148,100 | 146,800 | 147,900 | +1,300 | +0.9% | 2,021 |
| 2023/12/27 | 146,000 | 147,000 | 145,000 | 146,600 | +1,700 | +1.2% | 2,618 |
| 2023/12/26 | 144,800 | 145,400 | 144,200 | 144,900 | ±0 | ±0% | 2,300 |
| 2023/12/25 | 147,000 | 147,100 | 144,800 | 144,900 | -2,500 | -1.7% | 2,514 |
| 2023/12/22 | 146,900 | 147,400 | 146,300 | 147,400 | +1,200 | +0.8% | 2,634 |
| 2023/12/21 | 147,000 | 147,800 | 146,000 | 146,200 | -1,900 | -1.3% | 3,269 |
| 2023/12/20 | 147,500 | 148,300 | 146,700 | 148,100 | +200 | +0.1% | 3,027 |
| 2023/12/19 | 148,600 | 148,800 | 146,900 | 147,900 | -700 | -0.5% | 3,930 |
| 2023/12/18 | 149,500 | 149,600 | 148,100 | 148,600 | -2,000 | -1.3% | 3,337 |
| 2023/12/15 | 149,400 | 150,700 | 149,000 | 150,600 | +1,900 | +1.3% | 6,412 |
| 2023/12/14 | 149,900 | 150,200 | 148,300 | 148,700 | -1,300 | -0.9% | 2,249 |
| 2023/12/13 | 150,000 | 150,300 | 149,300 | 150,000 | +300 | +0.2% | 2,590 |
| 2023/12/12 | 149,800 | 150,300 | 149,200 | 149,700 | +200 | +0.1% | 1,684 |
| 2023/12/11 | 149,500 | 150,200 | 149,200 | 149,500 | +700 | +0.5% | 1,780 |
51～
100
件表示中 / 2506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
