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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 143,000 | 143,800 | 139,300 | 139,300 | -2,600 | -1.8% | 5,303 |
| 2020/09/29 | 140,400 | 144,400 | 140,400 | 141,900 | +800 | +0.6% | 4,303 |
| 2020/09/28 | 138,400 | 141,400 | 136,600 | 141,100 | +2,500 | +1.8% | 3,221 |
| 2020/09/25 | 137,100 | 139,000 | 135,300 | 138,600 | +3,900 | +2.9% | 4,270 |
| 2020/09/24 | 135,900 | 135,900 | 132,300 | 134,700 | +700 | +0.5% | 4,528 |
| 2020/09/23 | 133,600 | 136,100 | 133,300 | 134,000 | +800 | +0.6% | 7,906 |
| 2020/09/18 | 140,200 | 142,500 | 133,200 | 133,200 | -5,900 | -4.2% | 14,093 |
| 2020/09/17 | 137,400 | 140,400 | 136,800 | 139,100 | +2,600 | +1.9% | 6,311 |
| 2020/09/16 | 135,500 | 137,600 | 135,300 | 136,500 | +1,400 | +1% | 2,672 |
| 2020/09/15 | 133,800 | 135,500 | 133,600 | 135,100 | +1,400 | +1% | 3,036 |
| 2020/09/14 | 134,100 | 135,800 | 133,600 | 133,700 | -600 | -0.4% | 3,253 |
| 2020/09/11 | 133,000 | 136,100 | 133,000 | 134,300 | -1,000 | -0.7% | 5,569 |
| 2020/09/10 | 137,000 | 137,700 | 134,700 | 135,300 | -800 | -0.6% | 4,793 |
| 2020/09/09 | 137,000 | 138,900 | 136,100 | 136,100 | -900 | -0.7% | 4,017 |
| 2020/09/08 | 137,300 | 138,800 | 136,600 | 137,000 | ±0 | ±0% | 3,766 |
| 2020/09/07 | 137,000 | 139,600 | 136,400 | 137,000 | -1,400 | -1% | 3,989 |
| 2020/09/04 | 136,800 | 139,000 | 136,800 | 138,400 | -200 | -0.1% | 3,005 |
| 2020/09/03 | 136,000 | 138,700 | 135,500 | 138,600 | +3,200 | +2.4% | 5,297 |
| 2020/09/02 | 135,300 | 136,500 | 134,600 | 135,400 | +900 | +0.7% | 2,848 |
| 2020/09/01 | 138,700 | 139,000 | 134,300 | 134,500 | -4,000 | -2.9% | 6,725 |
| 2020/08/31 | 136,700 | 139,100 | 136,600 | 138,500 | +2,000 | +1.5% | 4,941 |
| 2020/08/28 | 134,900 | 138,000 | 134,200 | 136,500 | -2,500 | -1.8% | 6,223 |
| 2020/08/27 | 137,400 | 139,700 | 137,400 | 139,000 | +1,600 | +1.2% | 11,438 |
| 2020/08/26 | 137,000 | 138,400 | 135,100 | 137,400 | -1,000 | -0.7% | 7,007 |
| 2020/08/25 | 138,100 | 139,200 | 137,700 | 138,400 | +1,300 | +0.9% | 5,310 |
| 2020/08/24 | 138,100 | 138,700 | 136,700 | 137,100 | +600 | +0.4% | 5,110 |
| 2020/08/21 | 134,800 | 137,400 | 134,500 | 136,500 | +3,300 | +2.5% | 7,119 |
| 2020/08/20 | 132,100 | 133,900 | 132,100 | 133,200 | +1,400 | +1.1% | 2,847 |
| 2020/08/19 | 134,000 | 134,100 | 131,800 | 131,800 | -1,700 | -1.3% | 3,686 |
| 2020/08/18 | 134,000 | 134,200 | 131,500 | 133,500 | +500 | +0.4% | 2,345 |
| 2020/08/17 | 132,700 | 134,300 | 132,400 | 133,000 | +700 | +0.5% | 2,797 |
| 2020/08/14 | 134,300 | 134,300 | 132,300 | 132,300 | -700 | -0.5% | 3,920 |
| 2020/08/13 | 131,200 | 133,500 | 130,100 | 133,000 | +2,400 | +1.8% | 3,225 |
| 2020/08/12 | 130,700 | 131,400 | 130,000 | 130,600 | -100 | -0.1% | 3,758 |
| 2020/08/11 | 132,200 | 132,700 | 130,600 | 130,700 | -200 | -0.2% | 6,567 |
| 2020/08/07 | 131,700 | 132,200 | 130,200 | 130,900 | -1,000 | -0.8% | 4,888 |
| 2020/08/06 | 134,600 | 134,800 | 131,700 | 131,900 | -1,900 | -1.4% | 7,433 |
| 2020/08/05 | 130,600 | 134,200 | 129,700 | 133,800 | +2,700 | +2.1% | 5,192 |
| 2020/08/04 | 130,500 | 132,100 | 128,900 | 131,100 | +2,500 | +1.9% | 5,838 |
| 2020/08/03 | 127,800 | 129,800 | 127,800 | 128,600 | +3,700 | +3% | 7,778 |
| 2020/07/31 | 124,100 | 125,300 | 123,100 | 124,900 | +1,400 | +1.1% | 5,501 |
| 2020/07/30 | 124,900 | 126,800 | 122,800 | 123,500 | -700 | -0.6% | 16,307 |
| 2020/07/29 | 124,100 | 124,200 | 122,200 | 124,200 | +700 | +0.6% | 3,939 |
| 2020/07/28 | 124,300 | 124,700 | 122,300 | 123,500 | ±0 | ±0% | 2,959 |
| 2020/07/27 | 123,900 | 124,600 | 122,500 | 123,500 | -500 | -0.4% | 5,830 |
| 2020/07/22 | 123,900 | 124,400 | 123,000 | 124,000 | +1,200 | +1% | 2,666 |
| 2020/07/21 | 125,500 | 125,500 | 122,500 | 122,800 | -1,100 | -0.9% | 2,531 |
| 2020/07/20 | 126,300 | 126,300 | 122,800 | 123,900 | +1,300 | +1.1% | 4,140 |
| 2020/07/17 | 122,400 | 124,100 | 121,800 | 122,600 | +300 | +0.2% | 3,679 |
1201～
1250
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
