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 |
|---|---|---|---|---|---|---|---|
| 2021/10/11 | 175,200 | 175,700 | 171,300 | 174,500 | +1,200 | +0.7% | 2,517 |
| 2021/10/08 | 175,400 | 176,200 | 173,300 | 173,300 | -1,000 | -0.6% | 2,072 |
| 2021/10/07 | 174,000 | 176,200 | 172,200 | 174,300 | +1,100 | +0.6% | 3,083 |
| 2021/10/06 | 174,100 | 175,200 | 169,800 | 173,200 | +300 | +0.2% | 4,155 |
| 2021/10/05 | 171,200 | 174,400 | 168,200 | 172,900 | +1,200 | +0.7% | 4,614 |
| 2021/10/04 | 173,300 | 175,400 | 170,400 | 171,700 | +1,600 | +0.9% | 3,367 |
| 2021/10/01 | 175,500 | 176,100 | 170,100 | 170,100 | -5,400 | -3.1% | 3,973 |
| 2021/09/30 | 178,900 | 179,200 | 175,400 | 175,500 | -1,800 | -1% | 4,312 |
| 2021/09/29 | 177,900 | 178,600 | 176,200 | 177,300 | -700 | -0.4% | 2,572 |
| 2021/09/28 | 177,000 | 178,800 | 174,700 | 178,000 | +500 | +0.3% | 2,430 |
| 2021/09/27 | 175,400 | 178,000 | 174,900 | 177,500 | +2,200 | +1.3% | 2,510 |
| 2021/09/24 | 174,600 | 176,500 | 173,000 | 175,300 | ±0 | ±0% | 3,204 |
| 2021/09/22 | 177,400 | 178,300 | 174,500 | 175,300 | -2,100 | -1.2% | 3,644 |
| 2021/09/21 | 176,400 | 178,500 | 176,000 | 177,400 | +200 | +0.1% | 2,550 |
| 2021/09/17 | 177,300 | 178,500 | 176,400 | 177,200 | -900 | -0.5% | 9,126 |
| 2021/09/16 | 178,200 | 179,100 | 176,500 | 178,100 | -500 | -0.3% | 2,925 |
| 2021/09/15 | 180,500 | 180,900 | 177,700 | 178,600 | -1,800 | -1% | 2,329 |
| 2021/09/14 | 177,500 | 180,400 | 177,500 | 180,400 | +1,700 | +1% | 2,204 |
| 2021/09/13 | 179,200 | 179,300 | 176,800 | 178,700 | -1,000 | -0.6% | 2,708 |
| 2021/09/10 | 183,500 | 183,500 | 179,200 | 179,700 | -2,400 | -1.3% | 3,677 |
| 2021/09/09 | 183,300 | 183,300 | 181,300 | 182,100 | -300 | -0.2% | 2,034 |
| 2021/09/08 | 180,500 | 182,400 | 180,000 | 182,400 | +2,500 | +1.4% | 3,078 |
| 2021/09/07 | 179,500 | 180,500 | 179,200 | 179,900 | -900 | -0.5% | 3,062 |
| 2021/09/06 | 180,100 | 181,700 | 180,100 | 180,800 | +900 | +0.5% | 1,999 |
| 2021/09/03 | 180,500 | 181,400 | 178,900 | 179,900 | -1,900 | -1% | 3,444 |
| 2021/09/02 | 182,900 | 184,300 | 181,700 | 181,800 | -600 | -0.3% | 3,423 |
| 2021/09/01 | 184,200 | 185,100 | 182,400 | 182,400 | -2,800 | -1.5% | 4,694 |
| 2021/08/31 | 188,500 | 188,500 | 185,200 | 185,200 | -3,200 | -1.7% | 4,203 |
| 2021/08/30 | 190,400 | 190,400 | 185,100 | 188,400 | -4,800 | -2.5% | 6,852 |
| 2021/08/27 | 188,000 | 193,500 | 187,600 | 193,200 | +4,800 | +2.5% | 6,891 |
| 2021/08/26 | 185,000 | 188,400 | 185,000 | 188,400 | +3,000 | +1.6% | 4,228 |
| 2021/08/25 | 186,500 | 187,200 | 184,400 | 185,400 | -1,200 | -0.6% | 2,892 |
| 2021/08/24 | 187,200 | 189,000 | 186,400 | 186,600 | -600 | -0.3% | 3,627 |
| 2021/08/23 | 188,600 | 189,600 | 187,200 | 187,200 | -2,400 | -1.3% | 4,500 |
| 2021/08/20 | 190,600 | 191,900 | 187,900 | 189,600 | -2,000 | -1% | 2,411 |
| 2021/08/19 | 191,000 | 192,400 | 190,500 | 191,600 | -400 | -0.2% | 2,826 |
| 2021/08/18 | 188,100 | 192,200 | 188,100 | 192,000 | +3,700 | +2% | 2,203 |
| 2021/08/17 | 188,100 | 189,000 | 186,900 | 188,300 | -500 | -0.3% | 2,743 |
| 2021/08/16 | 188,200 | 189,600 | 187,900 | 188,800 | +300 | +0.2% | 2,163 |
| 2021/08/13 | 188,900 | 189,500 | 188,000 | 188,500 | -300 | -0.2% | 1,435 |
| 2021/08/12 | 188,000 | 189,700 | 187,900 | 188,800 | +900 | +0.5% | 2,574 |
| 2021/08/11 | 189,500 | 189,800 | 187,500 | 187,900 | +100 | +0.1% | 2,419 |
| 2021/08/10 | 191,600 | 191,600 | 187,500 | 187,800 | -700 | -0.4% | 3,742 |
| 2021/08/06 | 191,300 | 192,500 | 188,300 | 188,500 | -4,500 | -2.3% | 5,253 |
| 2021/08/05 | 192,000 | 194,600 | 191,500 | 193,000 | +2,000 | +1% | 5,955 |
| 2021/08/04 | 191,100 | 191,600 | 190,600 | 191,000 | -700 | -0.4% | 2,373 |
| 2021/08/03 | 191,500 | 192,100 | 190,700 | 191,700 | +200 | +0.1% | 3,551 |
| 2021/08/02 | 193,900 | 194,800 | 191,200 | 191,500 | -2,300 | -1.2% | 3,333 |
| 2021/07/30 | 192,900 | 194,900 | 191,400 | 193,800 | +600 | +0.3% | 4,591 |
| 2021/07/29 | 190,300 | 193,500 | 189,100 | 193,200 | +1,900 | +1% | 14,692 |
951～
1000
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
