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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 125,000 | 125,800 | 122,200 | 122,300 | -1,900 | -1.5% | 4,198 |
| 2020/07/15 | 124,800 | 126,400 | 122,900 | 124,200 | -100 | -0.1% | 3,900 |
| 2020/07/14 | 123,900 | 126,600 | 122,800 | 124,300 | +400 | +0.3% | 3,304 |
| 2020/07/13 | 124,100 | 126,100 | 122,900 | 123,900 | +100 | +0.1% | 4,694 |
| 2020/07/10 | 124,700 | 126,500 | 123,500 | 123,800 | -1,900 | -1.5% | 6,793 |
| 2020/07/09 | 128,600 | 128,700 | 125,100 | 125,700 | -3,100 | -2.4% | 6,194 |
| 2020/07/08 | 129,800 | 130,500 | 127,700 | 128,800 | -2,400 | -1.8% | 6,352 |
| 2020/07/07 | 134,300 | 134,900 | 130,000 | 131,200 | -3,100 | -2.3% | 4,708 |
| 2020/07/06 | 134,700 | 136,200 | 133,900 | 134,300 | -700 | -0.5% | 2,908 |
| 2020/07/03 | 136,000 | 137,400 | 133,600 | 135,000 | -1,300 | -1% | 3,350 |
| 2020/07/02 | 134,200 | 137,100 | 133,500 | 136,300 | +3,700 | +2.8% | 4,588 |
| 2020/07/01 | 134,000 | 135,700 | 131,700 | 132,600 | -1,400 | -1% | 5,161 |
| 2020/06/30 | 139,100 | 140,700 | 132,200 | 134,000 | -2,300 | -1.7% | 9,904 |
| 2020/06/29 | 140,300 | 140,300 | 134,400 | 136,300 | -5,000 | -3.5% | 7,773 |
| 2020/06/26 | 137,500 | 141,900 | 136,700 | 141,300 | +4,300 | +3.1% | 5,716 |
| 2020/06/25 | 136,500 | 138,100 | 134,000 | 137,000 | -700 | -0.5% | 7,669 |
| 2020/06/24 | 135,700 | 139,100 | 135,400 | 137,700 | +2,100 | +1.5% | 5,593 |
| 2020/06/23 | 133,500 | 136,900 | 132,800 | 135,600 | +2,500 | +1.9% | 6,866 |
| 2020/06/22 | 134,500 | 134,900 | 132,500 | 133,100 | -1,500 | -1.1% | 4,368 |
| 2020/06/19 | 136,500 | 137,000 | 133,500 | 134,600 | -1,900 | -1.4% | 9,356 |
| 2020/06/18 | 137,300 | 138,400 | 135,000 | 136,500 | -1,500 | -1.1% | 5,697 |
| 2020/06/17 | 138,000 | 139,300 | 135,700 | 138,000 | -800 | -0.6% | 6,114 |
| 2020/06/16 | 134,400 | 141,100 | 134,400 | 138,800 | +7,400 | +5.6% | 7,376 |
| 2020/06/15 | 139,200 | 140,000 | 131,300 | 131,400 | -9,500 | -6.7% | 9,445 |
| 2020/06/12 | 141,000 | 143,000 | 139,100 | 140,900 | -6,500 | -4.4% | 13,367 |
| 2020/06/11 | 150,400 | 150,400 | 146,000 | 147,400 | -4,400 | -2.9% | 7,509 |
| 2020/06/10 | 151,400 | 152,100 | 148,100 | 151,800 | +1,700 | +1.1% | 4,403 |
| 2020/06/09 | 150,000 | 151,600 | 147,900 | 150,100 | +1,000 | +0.7% | 6,436 |
| 2020/06/08 | 147,300 | 149,700 | 147,300 | 149,100 | +1,900 | +1.3% | 7,387 |
| 2020/06/05 | 142,300 | 147,200 | 141,600 | 147,200 | +5,000 | +3.5% | 8,610 |
| 2020/06/04 | 144,400 | 145,300 | 142,200 | 142,200 | -2,400 | -1.7% | 5,776 |
| 2020/06/03 | 141,000 | 145,400 | 139,900 | 144,600 | +5,200 | +3.7% | 5,954 |
| 2020/06/02 | 138,100 | 140,800 | 137,900 | 139,400 | +1,900 | +1.4% | 5,750 |
| 2020/06/01 | 138,400 | 139,000 | 134,600 | 137,500 | -1,100 | -0.8% | 7,822 |
| 2020/05/29 | 133,500 | 139,200 | 132,400 | 138,600 | +6,200 | +4.7% | 11,101 |
| 2020/05/28 | 133,100 | 134,400 | 131,000 | 132,400 | -600 | -0.5% | 8,873 |
| 2020/05/27 | 129,700 | 133,900 | 129,300 | 133,000 | +3,300 | +2.5% | 6,901 |
| 2020/05/26 | 128,200 | 129,700 | 127,000 | 129,700 | +2,700 | +2.1% | 4,493 |
| 2020/05/25 | 125,500 | 128,000 | 124,900 | 127,000 | +2,000 | +1.6% | 4,985 |
| 2020/05/22 | 125,500 | 125,900 | 123,200 | 125,000 | +300 | +0.2% | 6,144 |
| 2020/05/21 | 124,200 | 125,800 | 122,900 | 124,700 | -500 | -0.4% | 4,521 |
| 2020/05/20 | 124,300 | 125,200 | 123,200 | 125,200 | +800 | +0.6% | 4,642 |
| 2020/05/19 | 124,900 | 125,700 | 122,300 | 124,400 | +4,100 | +3.4% | 4,606 |
| 2020/05/18 | 118,800 | 121,600 | 117,600 | 120,300 | +1,900 | +1.6% | 4,766 |
| 2020/05/15 | 123,500 | 123,900 | 116,400 | 118,400 | -2,900 | -2.4% | 7,100 |
| 2020/05/14 | 122,400 | 123,000 | 118,900 | 121,300 | -2,200 | -1.8% | 5,108 |
| 2020/05/13 | 124,600 | 125,400 | 122,600 | 123,500 | -4,100 | -3.2% | 6,383 |
| 2020/05/12 | 130,500 | 130,500 | 125,600 | 127,600 | -3,900 | -3% | 7,095 |
| 2020/05/11 | 130,600 | 133,400 | 128,100 | 131,500 | +3,100 | +2.4% | 7,257 |
| 2020/05/08 | 121,800 | 129,100 | 119,300 | 128,400 | +8,500 | +7.1% | 11,065 |
1251～
1300
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
