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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 171,700 | 174,200 | 171,000 | 171,200 | +300 | +0.2% | 5,551 |
| 2021/05/13 | 175,000 | 175,100 | 170,800 | 170,900 | -5,300 | -3% | 3,290 |
| 2021/05/12 | 174,500 | 176,700 | 174,200 | 176,200 | +800 | +0.5% | 3,864 |
| 2021/05/11 | 173,100 | 175,400 | 172,500 | 175,400 | +2,700 | +1.6% | 3,844 |
| 2021/05/10 | 171,800 | 173,400 | 171,700 | 172,700 | ±0 | ±0% | 3,611 |
| 2021/05/07 | 175,000 | 175,600 | 172,500 | 172,700 | -2,700 | -1.5% | 3,235 |
| 2021/05/06 | 175,700 | 177,200 | 173,800 | 175,400 | +800 | +0.5% | 5,170 |
| 2021/04/30 | 174,000 | 174,900 | 173,400 | 174,600 | +1,500 | +0.9% | 3,898 |
| 2021/04/28 | 172,200 | 174,200 | 171,900 | 173,100 | ±0 | ±0% | 3,661 |
| 2021/04/27 | 172,900 | 174,200 | 172,600 | 173,100 | +600 | +0.3% | 3,932 |
| 2021/04/26 | 172,000 | 172,800 | 171,500 | 172,500 | +600 | +0.3% | 2,754 |
| 2021/04/23 | 171,200 | 172,600 | 170,700 | 171,900 | +1,500 | +0.9% | 3,351 |
| 2021/04/22 | 170,400 | 171,500 | 170,000 | 170,400 | +1,400 | +0.8% | 5,616 |
| 2021/04/21 | 169,400 | 169,900 | 168,100 | 169,000 | -1,200 | -0.7% | 5,652 |
| 2021/04/20 | 172,000 | 172,100 | 169,500 | 170,200 | -1,500 | -0.9% | 5,132 |
| 2021/04/19 | 174,000 | 175,100 | 171,600 | 171,700 | -3,300 | -1.9% | 5,620 |
| 2021/04/16 | 173,100 | 175,000 | 173,100 | 175,000 | +2,000 | +1.2% | 5,341 |
| 2021/04/15 | 174,900 | 175,200 | 171,900 | 173,000 | -1,700 | -1% | 5,644 |
| 2021/04/14 | 174,000 | 175,000 | 173,800 | 174,700 | +400 | +0.2% | 3,593 |
| 2021/04/13 | 175,200 | 175,900 | 173,400 | 174,300 | -1,600 | -0.9% | 4,625 |
| 2021/04/12 | 176,500 | 176,900 | 174,600 | 175,900 | -100 | -0.1% | 4,541 |
| 2021/04/09 | 176,200 | 177,000 | 175,700 | 176,000 | -400 | -0.2% | 6,263 |
| 2021/04/08 | 177,000 | 177,200 | 175,200 | 176,400 | +1,900 | +1.1% | 13,972 |
| 2021/04/07 | 172,800 | 177,200 | 172,700 | 174,500 | +1,000 | +0.6% | 19,943 |
| 2021/04/06 | 172,600 | 174,200 | 171,700 | 173,500 | +400 | +0.2% | 8,974 |
| 2021/04/05 | 171,700 | 173,800 | 170,800 | 173,100 | +2,100 | +1.2% | 4,829 |
| 2021/04/02 | 171,700 | 172,000 | 170,200 | 171,000 | -1,200 | -0.7% | 8,545 |
| 2021/04/01 | 172,700 | 173,300 | 170,600 | 172,200 | -1,100 | -0.6% | 5,862 |
| 2021/03/31 | 173,300 | 176,300 | 172,900 | 173,300 | ±0 | ±0% | 6,372 |
| 2021/03/30 | 169,100 | 174,800 | 169,100 | 173,300 | +3,000 | +1.8% | 4,510 |
| 2021/03/29 | 174,000 | 174,700 | 169,100 | 170,300 | -4,600 | -2.6% | 6,445 |
| 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 |
1051～
1100
件表示中 / 2824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
