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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 121,300 | 125,300 | 117,600 | 119,900 | +1,600 | +1.4% | 6,441 |
| 2020/05/01 | 119,000 | 120,300 | 117,400 | 118,300 | -2,800 | -2.3% | 5,323 |
| 2020/04/30 | 121,600 | 122,900 | 119,500 | 121,100 | +1,400 | +1.2% | 7,249 |
| 2020/04/28 | 120,700 | 120,800 | 117,200 | 119,700 | -200 | -0.2% | 9,326 |
| 2020/04/27 | 119,000 | 120,200 | 118,300 | 119,900 | +1,000 | +0.8% | 6,890 |
| 2020/04/24 | 119,900 | 120,500 | 118,000 | 118,900 | -1,900 | -1.6% | 7,252 |
| 2020/04/23 | 116,600 | 121,100 | 116,400 | 120,800 | +5,000 | +4.3% | 6,892 |
| 2020/04/22 | 118,900 | 119,100 | 114,500 | 115,800 | -3,500 | -2.9% | 8,378 |
| 2020/04/21 | 121,600 | 122,800 | 117,300 | 119,300 | -2,800 | -2.3% | 6,186 |
| 2020/04/20 | 122,700 | 123,600 | 120,600 | 122,100 | -1,200 | -1% | 6,423 |
| 2020/04/17 | 120,900 | 123,400 | 119,300 | 123,300 | +5,300 | +4.5% | 6,144 |
| 2020/04/16 | 116,500 | 120,200 | 114,600 | 118,000 | +300 | +0.3% | 7,668 |
| 2020/04/15 | 120,300 | 121,600 | 116,300 | 117,700 | -600 | -0.5% | 7,932 |
| 2020/04/14 | 118,700 | 120,500 | 117,200 | 118,300 | -1,000 | -0.8% | 5,032 |
| 2020/04/13 | 117,400 | 122,000 | 117,200 | 119,300 | +1,800 | +1.5% | 5,334 |
| 2020/04/10 | 117,800 | 118,700 | 113,500 | 117,500 | +200 | +0.2% | 7,893 |
| 2020/04/09 | 119,800 | 121,500 | 112,100 | 117,300 | +2,600 | +2.3% | 9,480 |
| 2020/04/08 | 118,800 | 118,800 | 109,100 | 114,700 | -1,500 | -1.3% | 11,316 |
| 2020/04/07 | 112,700 | 119,800 | 109,700 | 116,200 | +9,000 | +8.4% | 10,095 |
| 2020/04/06 | 109,900 | 114,800 | 105,300 | 107,200 | -2,400 | -2.2% | 6,653 |
| 2020/04/03 | 113,100 | 115,300 | 108,200 | 109,600 | -4,300 | -3.8% | 7,793 |
| 2020/04/02 | 113,700 | 115,200 | 107,500 | 113,900 | -3,000 | -2.6% | 8,620 |
| 2020/04/01 | 122,900 | 124,700 | 110,900 | 116,900 | -8,300 | -6.6% | 12,491 |
| 2020/03/31 | 122,000 | 127,500 | 113,500 | 125,200 | +3,000 | +2.5% | 16,221 |
| 2020/03/30 | 115,000 | 122,600 | 112,600 | 122,200 | -400 | -0.3% | 13,779 |
| 2020/03/27 | 120,900 | 126,200 | 117,700 | 122,600 | +3,500 | +2.9% | 13,277 |
| 2020/03/26 | 125,700 | 129,700 | 116,000 | 119,100 | -7,400 | -5.8% | 15,002 |
| 2020/03/25 | 136,000 | 136,000 | 123,400 | 126,500 | +20,500 | +19.3% | 23,101 |
| 2020/03/24 | 92,800 | 106,000 | 89,400 | 106,000 | +15,000 | +16.5% | 13,341 |
| 2020/03/23 | 89,500 | 96,300 | 86,000 | 91,000 | +6,000 | +7.1% | 25,432 |
| 2020/03/19 | 110,200 | 111,700 | 82,900 | 85,000 | -27,900 | -24.7% | 21,686 |
| 2020/03/18 | 126,000 | 131,900 | 112,000 | 112,900 | -13,100 | -10.4% | 12,413 |
| 2020/03/17 | 124,700 | 132,200 | 122,200 | 126,000 | -10,700 | -7.8% | 11,878 |
| 2020/03/16 | 139,100 | 145,300 | 128,600 | 136,700 | -2,300 | -1.7% | 8,668 |
| 2020/03/13 | 131,400 | 146,800 | 116,600 | 139,000 | -14,400 | -9.4% | 19,979 |
| 2020/03/12 | 159,600 | 160,700 | 151,800 | 153,400 | -11,100 | -6.7% | 11,039 |
| 2020/03/11 | 166,700 | 171,600 | 164,100 | 164,500 | -1,700 | -1% | 7,220 |
| 2020/03/10 | 159,300 | 166,500 | 155,500 | 166,200 | -1,100 | -0.7% | 10,020 |
| 2020/03/09 | 176,800 | 178,200 | 166,400 | 167,300 | -12,800 | -7.1% | 7,564 |
| 2020/03/06 | 184,800 | 184,800 | 179,900 | 180,100 | -5,500 | -3% | 5,733 |
| 2020/03/05 | 184,800 | 187,700 | 183,800 | 185,600 | +2,200 | +1.2% | 4,413 |
| 2020/03/04 | 180,100 | 184,700 | 179,500 | 183,400 | +2,500 | +1.4% | 4,739 |
| 2020/03/03 | 181,600 | 186,000 | 180,900 | 180,900 | +900 | +0.5% | 6,667 |
| 2020/03/02 | 178,400 | 183,600 | 178,400 | 180,000 | -2,100 | -1.2% | 6,859 |
| 2020/02/28 | 186,800 | 190,100 | 181,200 | 182,100 | -12,700 | -6.5% | 10,756 |
| 2020/02/27 | 197,500 | 198,100 | 194,400 | 194,800 | -7,000 | -3.5% | 6,428 |
| 2020/02/26 | 204,500 | 204,500 | 201,600 | 201,800 | -4,100 | -2% | 8,146 |
| 2020/02/25 | 207,000 | 207,900 | 204,900 | 205,900 | -2,400 | -1.2% | 6,473 |
| 2020/02/21 | 209,800 | 210,700 | 208,200 | 208,300 | -1,100 | -0.5% | 3,470 |
| 2020/02/20 | 208,200 | 210,200 | 207,400 | 209,400 | +1,100 | +0.5% | 3,550 |
1301～
1350
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
