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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 144,400 | 144,900 | 143,100 | 144,200 | -200 | -0.1% | 4,170 |
| 2020/12/11 | 143,200 | 145,100 | 143,000 | 144,400 | +1,000 | +0.7% | 5,167 |
| 2020/12/10 | 145,400 | 145,500 | 143,300 | 143,400 | -2,000 | -1.4% | 2,455 |
| 2020/12/09 | 145,400 | 146,200 | 144,300 | 145,400 | ±0 | ±0% | 2,420 |
| 2020/12/08 | 144,400 | 145,400 | 143,400 | 145,400 | +1,800 | +1.3% | 3,828 |
| 2020/12/07 | 146,900 | 147,500 | 143,600 | 143,600 | -3,100 | -2.1% | 3,427 |
| 2020/12/04 | 144,800 | 146,700 | 144,000 | 146,700 | +1,400 | +1% | 3,276 |
| 2020/12/03 | 145,700 | 146,200 | 144,100 | 145,300 | -300 | -0.2% | 2,340 |
| 2020/12/02 | 144,600 | 147,100 | 142,800 | 145,600 | +1,600 | +1.1% | 4,764 |
| 2020/12/01 | 142,300 | 144,700 | 141,500 | 144,000 | +2,200 | +1.6% | 3,760 |
| 2020/11/30 | 143,600 | 143,600 | 140,600 | 141,800 | -1,800 | -1.3% | 4,397 |
| 2020/11/27 | 143,200 | 143,700 | 141,300 | 143,600 | -100 | -0.1% | 3,381 |
| 2020/11/26 | 144,000 | 144,000 | 141,600 | 143,700 | +1,200 | +0.8% | 2,149 |
| 2020/11/25 | 140,600 | 143,400 | 140,500 | 142,500 | +3,300 | +2.4% | 4,428 |
| 2020/11/24 | 140,000 | 141,300 | 138,700 | 139,200 | -500 | -0.4% | 3,106 |
| 2020/11/20 | 138,000 | 139,800 | 138,000 | 139,700 | +2,000 | +1.5% | 3,776 |
| 2020/11/19 | 140,000 | 140,000 | 137,500 | 137,700 | -2,400 | -1.7% | 4,027 |
| 2020/11/18 | 142,000 | 142,000 | 139,700 | 140,100 | -1,600 | -1.1% | 2,821 |
| 2020/11/17 | 140,700 | 142,100 | 140,700 | 141,700 | +1,000 | +0.7% | 2,354 |
| 2020/11/16 | 143,700 | 145,200 | 140,200 | 140,700 | -1,100 | -0.8% | 3,742 |
| 2020/11/13 | 142,700 | 144,400 | 141,700 | 141,800 | -1,700 | -1.2% | 3,272 |
| 2020/11/12 | 145,700 | 145,700 | 142,600 | 143,500 | -2,400 | -1.6% | 2,642 |
| 2020/11/11 | 143,500 | 145,900 | 142,100 | 145,900 | +2,400 | +1.7% | 3,742 |
| 2020/11/10 | 145,300 | 145,300 | 142,400 | 143,500 | +300 | +0.2% | 5,401 |
| 2020/11/09 | 141,100 | 143,200 | 140,200 | 143,200 | +900 | +0.6% | 4,096 |
| 2020/11/06 | 141,500 | 142,600 | 140,400 | 142,300 | -800 | -0.6% | 2,476 |
| 2020/11/05 | 140,900 | 143,100 | 138,900 | 143,100 | +1,400 | +1% | 2,432 |
| 2020/11/04 | 139,700 | 142,600 | 138,600 | 141,700 | +3,600 | +2.6% | 3,192 |
| 2020/11/02 | 137,800 | 139,100 | 137,000 | 138,100 | +900 | +0.7% | 2,529 |
| 2020/10/30 | 140,400 | 140,900 | 136,000 | 137,200 | -4,100 | -2.9% | 5,688 |
| 2020/10/29 | 137,600 | 141,600 | 136,500 | 141,300 | +2,200 | +1.6% | 3,438 |
| 2020/10/28 | 138,600 | 139,900 | 137,500 | 139,100 | -100 | -0.1% | 3,442 |
| 2020/10/27 | 137,800 | 140,000 | 136,400 | 139,200 | +800 | +0.6% | 3,002 |
| 2020/10/26 | 139,900 | 140,600 | 138,200 | 138,400 | -2,500 | -1.8% | 5,214 |
| 2020/10/23 | 140,500 | 141,200 | 139,500 | 140,900 | +300 | +0.2% | 2,636 |
| 2020/10/22 | 141,000 | 141,000 | 139,400 | 140,600 | -400 | -0.3% | 3,143 |
| 2020/10/21 | 139,600 | 141,300 | 139,400 | 141,000 | +1,500 | +1.1% | 3,005 |
| 2020/10/20 | 140,000 | 142,000 | 139,300 | 139,500 | -1,200 | -0.9% | 3,868 |
| 2020/10/19 | 140,900 | 141,600 | 139,100 | 140,700 | -300 | -0.2% | 5,085 |
| 2020/10/16 | 141,800 | 143,200 | 140,700 | 141,000 | -500 | -0.4% | 4,501 |
| 2020/10/15 | 143,300 | 144,700 | 140,100 | 141,500 | -900 | -0.6% | 6,842 |
| 2020/10/14 | 145,000 | 145,000 | 141,500 | 142,400 | -2,600 | -1.8% | 2,301 |
| 2020/10/13 | 144,900 | 145,300 | 143,300 | 145,000 | +1,500 | +1% | 2,120 |
| 2020/10/12 | 143,800 | 144,000 | 142,500 | 143,500 | -300 | -0.2% | 1,084 |
| 2020/10/09 | 145,100 | 145,100 | 142,200 | 143,800 | +100 | +0.1% | 1,937 |
| 2020/10/08 | 145,400 | 146,000 | 143,700 | 143,700 | -500 | -0.3% | 2,706 |
| 2020/10/07 | 144,000 | 147,100 | 142,200 | 144,200 | +200 | +0.1% | 5,620 |
| 2020/10/06 | 142,000 | 144,400 | 141,300 | 144,000 | +2,000 | +1.4% | 3,012 |
| 2020/10/05 | 139,700 | 142,400 | 139,700 | 142,000 | +2,300 | +1.6% | 3,845 |
| 2020/10/02 | 139,600 | 142,000 | 138,500 | 139,700 | - | - | 5,081 |
1151～
1200
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
