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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 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 |
| 2021/01/13 | 151,700 | 151,700 | 148,100 | 148,500 | -2,100 | -1.4% | 4,662 |
| 2021/01/12 | 152,400 | 152,900 | 150,200 | 150,600 | -1,100 | -0.7% | 1,968 |
| 2021/01/08 | 151,600 | 153,100 | 151,200 | 151,700 | +700 | +0.5% | 3,108 |
| 2021/01/07 | 148,900 | 151,700 | 148,900 | 151,000 | +2,000 | +1.3% | 2,612 |
| 2021/01/06 | 149,900 | 153,300 | 149,000 | 149,000 | -900 | -0.6% | 3,970 |
| 2021/01/05 | 149,700 | 150,500 | 149,000 | 149,900 | +700 | +0.5% | 1,796 |
| 2021/01/04 | 153,900 | 153,900 | 143,100 | 149,200 | -4,700 | -3.1% | 4,565 |
| 2020/12/30 | 152,000 | 154,500 | 150,800 | 153,900 | +1,300 | +0.9% | 2,706 |
| 2020/12/29 | 151,400 | 152,600 | 149,200 | 152,600 | +1,200 | +0.8% | 3,106 |
| 2020/12/28 | 148,800 | 151,400 | 147,900 | 151,400 | +3,700 | +2.5% | 2,660 |
| 2020/12/25 | 146,400 | 149,000 | 145,700 | 147,700 | +1,700 | +1.2% | 2,885 |
| 2020/12/24 | 143,500 | 146,400 | 142,900 | 146,000 | +1,800 | +1.2% | 2,496 |
| 2020/12/23 | 142,400 | 144,500 | 142,000 | 144,200 | +1,700 | +1.2% | 3,128 |
| 2020/12/22 | 143,000 | 143,000 | 141,900 | 142,500 | -1,200 | -0.8% | 3,545 |
| 2020/12/21 | 144,900 | 145,000 | 143,000 | 143,700 | -1,200 | -0.8% | 2,951 |
| 2020/12/18 | 146,200 | 146,500 | 143,800 | 144,900 | -1,200 | -0.8% | 11,244 |
| 2020/12/17 | 146,400 | 146,900 | 145,100 | 146,100 | -300 | -0.2% | 2,603 |
| 2020/12/16 | 145,100 | 147,200 | 144,800 | 146,400 | +1,400 | +1% | 2,533 |
| 2020/12/15 | 145,600 | 146,100 | 143,900 | 145,000 | +800 | +0.6% | 4,429 |
1101～
1150
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
