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 |
|---|---|---|---|---|---|---|---|
| 2021/03/26 | 173,500 | 174,900 | 173,000 | 174,900 | +2,900 | +1.7% | 2,624 |
| 2021/03/25 | 172,000 | 173,500 | 170,700 | 172,000 | +200 | +0.1% | 2,913 |
| 2021/03/24 | 171,400 | 172,300 | 170,000 | 171,800 | -600 | -0.3% | 2,403 |
| 2021/03/23 | 170,800 | 174,300 | 170,300 | 172,400 | +3,000 | +1.8% | 3,816 |
| 2021/03/22 | 171,000 | 171,900 | 167,000 | 169,400 | -1,100 | -0.6% | 3,045 |
| 2021/03/19 | 174,600 | 175,200 | 169,700 | 170,500 | -4,500 | -2.6% | 11,750 |
| 2021/03/18 | 175,000 | 175,900 | 173,700 | 175,000 | +500 | +0.3% | 2,306 |
| 2021/03/17 | 175,500 | 175,600 | 173,900 | 174,500 | -1,000 | -0.6% | 2,576 |
| 2021/03/16 | 172,400 | 176,100 | 172,100 | 175,500 | +4,400 | +2.6% | 5,239 |
| 2021/03/15 | 173,000 | 173,800 | 169,900 | 171,100 | -1,000 | -0.6% | 5,096 |
| 2021/03/12 | 174,000 | 174,000 | 169,100 | 172,100 | +2,100 | +1.2% | 5,873 |
| 2021/03/11 | 167,600 | 170,000 | 167,100 | 170,000 | +3,900 | +2.3% | 4,019 |
| 2021/03/10 | 165,700 | 167,100 | 164,700 | 166,100 | +1,400 | +0.9% | 2,909 |
| 2021/03/09 | 166,500 | 168,900 | 164,200 | 164,700 | -1,800 | -1.1% | 5,370 |
| 2021/03/08 | 167,300 | 168,900 | 165,500 | 166,500 | +700 | +0.4% | 3,426 |
| 2021/03/05 | 168,600 | 168,600 | 164,200 | 165,800 | -3,100 | -1.8% | 4,091 |
| 2021/03/04 | 167,200 | 169,400 | 167,200 | 168,900 | +900 | +0.5% | 2,894 |
| 2021/03/03 | 168,700 | 169,700 | 166,100 | 168,000 | +400 | +0.2% | 3,827 |
| 2021/03/02 | 168,700 | 171,000 | 166,600 | 167,600 | -1,100 | -0.7% | 4,567 |
| 2021/03/01 | 169,000 | 171,700 | 168,500 | 168,700 | +400 | +0.2% | 4,682 |
| 2021/02/26 | 171,900 | 172,500 | 166,600 | 168,300 | -4,400 | -2.5% | 5,962 |
| 2021/02/25 | 174,200 | 175,000 | 170,600 | 172,700 | -6,700 | -3.7% | 8,392 |
| 2021/02/24 | 175,800 | 179,800 | 175,100 | 179,400 | +6,000 | +3.5% | 6,630 |
| 2021/02/22 | 174,000 | 176,000 | 173,200 | 173,400 | +800 | +0.5% | 3,690 |
| 2021/02/19 | 171,100 | 173,800 | 170,200 | 172,600 | +1,100 | +0.6% | 2,908 |
| 2021/02/18 | 176,300 | 177,300 | 171,100 | 171,500 | -6,000 | -3.4% | 4,896 |
| 2021/02/17 | 180,500 | 180,900 | 175,000 | 177,500 | -3,000 | -1.7% | 8,037 |
| 2021/02/16 | 174,700 | 181,100 | 174,500 | 180,500 | +5,100 | +2.9% | 6,435 |
| 2021/02/15 | 175,100 | 176,100 | 174,100 | 175,400 | -100 | -0.1% | 4,127 |
| 2021/02/12 | 173,000 | 175,800 | 172,200 | 175,500 | +3,500 | +2% | 5,146 |
| 2021/02/10 | 169,200 | 172,200 | 167,100 | 172,000 | +3,700 | +2.2% | 5,537 |
| 2021/02/09 | 168,400 | 169,900 | 166,500 | 168,300 | +600 | +0.4% | 6,521 |
| 2021/02/08 | 163,800 | 168,000 | 163,100 | 167,700 | +4,700 | +2.9% | 4,049 |
| 2021/02/05 | 163,000 | 163,800 | 161,700 | 163,000 | +900 | +0.6% | 4,329 |
| 2021/02/04 | 158,900 | 162,400 | 158,600 | 162,100 | +2,900 | +1.8% | 4,921 |
| 2021/02/03 | 157,700 | 160,000 | 156,700 | 159,200 | +2,600 | +1.7% | 4,247 |
| 2021/02/02 | 158,500 | 160,000 | 156,600 | 156,600 | -1,800 | -1.1% | 4,243 |
| 2021/02/01 | 159,200 | 161,400 | 158,100 | 158,400 | -600 | -0.4% | 3,368 |
| 2021/01/29 | 157,800 | 159,500 | 156,200 | 159,000 | +800 | +0.5% | 4,159 |
| 2021/01/28 | 156,000 | 158,800 | 156,000 | 158,200 | +600 | +0.4% | 2,575 |
| 2021/01/27 | 154,800 | 157,600 | 154,700 | 157,600 | +4,000 | +2.6% | 2,815 |
| 2021/01/26 | 153,400 | 155,300 | 153,400 | 153,600 | +300 | +0.2% | 2,035 |
| 2021/01/25 | 154,700 | 157,500 | 152,100 | 153,300 | -1,000 | -0.6% | 2,887 |
| 2021/01/22 | 152,100 | 154,600 | 152,100 | 154,300 | +2,000 | +1.3% | 2,511 |
| 2021/01/21 | 152,200 | 154,700 | 151,900 | 152,300 | +1,400 | +0.9% | 2,896 |
| 2021/01/20 | 148,700 | 151,600 | 148,400 | 150,900 | +1,400 | +0.9% | 4,751 |
| 2021/01/19 | 148,000 | 150,100 | 148,000 | 149,500 | +300 | +0.2% | 4,147 |
| 2021/01/18 | 148,000 | 149,300 | 148,000 | 149,200 | +1,000 | +0.7% | 2,044 |
| 2021/01/15 | 148,000 | 149,900 | 147,800 | 148,200 | -300 | -0.2% | 2,543 |
| 2021/01/14 | 148,300 | 150,100 | 148,300 | 148,500 | ±0 | ±0% | 3,425 |
1051～
1100
件表示中 / 2793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
