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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 208,600 | 209,600 | 207,300 | 208,300 | -400 | -0.2% | 3,660 |
| 2020/02/18 | 207,100 | 208,800 | 206,700 | 208,700 | +1,800 | +0.9% | 3,188 |
| 2020/02/17 | 208,100 | 208,700 | 206,900 | 206,900 | -1,200 | -0.6% | 2,973 |
| 2020/02/14 | 207,300 | 208,200 | 206,600 | 208,100 | +1,000 | +0.5% | 2,631 |
| 2020/02/13 | 207,000 | 207,900 | 205,800 | 207,100 | +2,300 | +1.1% | 4,408 |
| 2020/02/12 | 203,500 | 204,800 | 203,400 | 204,800 | +2,100 | +1% | 2,440 |
| 2020/02/10 | 203,600 | 203,800 | 202,300 | 202,700 | -300 | -0.1% | 1,850 |
| 2020/02/07 | 201,000 | 203,100 | 200,600 | 203,000 | +2,200 | +1.1% | 3,763 |
| 2020/02/06 | 199,800 | 202,000 | 199,500 | 200,800 | +1,100 | +0.6% | 4,462 |
| 2020/02/05 | 199,200 | 200,600 | 198,800 | 199,700 | +1,600 | +0.8% | 4,129 |
| 2020/02/04 | 197,500 | 198,500 | 196,400 | 198,100 | +600 | +0.3% | 2,590 |
| 2020/02/03 | 200,000 | 200,700 | 197,300 | 197,500 | -3,400 | -1.7% | 4,931 |
| 2020/01/31 | 198,900 | 202,000 | 198,800 | 200,900 | +2,100 | +1.1% | 4,871 |
| 2020/01/30 | 197,300 | 198,800 | 196,900 | 198,800 | +1,300 | +0.7% | 4,344 |
| 2020/01/29 | 196,300 | 198,100 | 195,800 | 197,500 | +800 | +0.4% | 3,830 |
| 2020/01/28 | 196,600 | 197,600 | 195,600 | 196,700 | -200 | -0.1% | 3,642 |
| 2020/01/27 | 197,200 | 197,800 | 196,100 | 196,900 | -700 | -0.4% | 2,766 |
| 2020/01/24 | 198,300 | 198,300 | 196,300 | 197,600 | -800 | -0.4% | 5,220 |
| 2020/01/23 | 198,200 | 198,400 | 197,200 | 198,400 | +300 | +0.2% | 3,037 |
| 2020/01/22 | 196,700 | 198,200 | 196,700 | 198,100 | +1,300 | +0.7% | 2,848 |
| 2020/01/21 | 197,100 | 197,800 | 196,300 | 196,800 | -800 | -0.4% | 3,129 |
| 2020/01/20 | 197,100 | 197,600 | 196,300 | 197,600 | +1,600 | +0.8% | 4,786 |
| 2020/01/17 | 195,800 | 196,900 | 195,500 | 196,000 | +500 | +0.3% | 2,829 |
| 2020/01/16 | 195,100 | 195,500 | 194,600 | 195,500 | +700 | +0.4% | 1,344 |
| 2020/01/15 | 194,800 | 195,400 | 193,800 | 194,800 | +100 | +0.1% | 3,025 |
| 2020/01/14 | 194,600 | 195,700 | 193,900 | 194,700 | +200 | +0.1% | 2,532 |
| 2020/01/10 | 194,800 | 195,500 | 193,700 | 194,500 | -400 | -0.2% | 1,426 |
| 2020/01/09 | 196,000 | 196,700 | 194,000 | 194,900 | +900 | +0.5% | 3,998 |
| 2020/01/08 | 198,300 | 198,600 | 194,000 | 194,000 | -3,200 | -1.6% | 3,854 |
| 2020/01/07 | 198,500 | 199,100 | 196,800 | 197,200 | -800 | -0.4% | 3,326 |
| 2020/01/06 | 197,200 | 203,600 | 196,800 | 198,000 | +800 | +0.4% | 4,257 |
| 2019/12/30 | 198,200 | 198,400 | 195,600 | 197,200 | -900 | -0.5% | 2,605 |
| 2019/12/27 | 197,700 | 198,300 | 196,400 | 198,100 | +600 | +0.3% | 3,027 |
| 2019/12/26 | 196,900 | 197,500 | 195,700 | 197,500 | +1,500 | +0.8% | 2,934 |
| 2019/12/25 | 194,900 | 196,600 | 194,300 | 196,000 | +1,300 | +0.7% | 2,410 |
| 2019/12/24 | 193,400 | 195,000 | 193,300 | 194,700 | +1,000 | +0.5% | 2,235 |
| 2019/12/23 | 193,200 | 194,100 | 193,000 | 193,700 | +500 | +0.3% | 2,180 |
| 2019/12/20 | 195,400 | 195,800 | 192,900 | 193,200 | -600 | -0.3% | 5,348 |
| 2019/12/19 | 193,500 | 193,800 | 192,200 | 193,800 | +1,200 | +0.6% | 4,054 |
| 2019/12/18 | 192,900 | 193,600 | 192,200 | 192,600 | -1,100 | -0.6% | 4,742 |
| 2019/12/17 | 192,200 | 193,900 | 191,900 | 193,700 | +900 | +0.5% | 5,191 |
| 2019/12/16 | 193,700 | 194,300 | 192,200 | 192,800 | -200 | -0.1% | 3,984 |
| 2019/12/13 | 190,400 | 199,700 | 190,200 | 193,000 | -1,400 | -0.7% | 8,123 |
| 2019/12/12 | 194,000 | 194,400 | 193,000 | 194,400 | -100 | -0.1% | 2,633 |
| 2019/12/11 | 194,900 | 195,900 | 193,800 | 194,500 | -300 | -0.2% | 3,268 |
| 2019/12/10 | 195,300 | 195,500 | 193,200 | 194,800 | -1,000 | -0.5% | 2,987 |
| 2019/12/09 | 195,500 | 196,200 | 194,100 | 195,800 | -800 | -0.4% | 4,398 |
| 2019/12/06 | 196,900 | 197,700 | 195,700 | 196,600 | -200 | -0.1% | 3,123 |
| 2019/12/05 | 197,000 | 198,400 | 195,600 | 196,800 | -200 | -0.1% | 5,184 |
| 2019/12/04 | 200,100 | 201,500 | 196,600 | 197,000 | -3,100 | -1.5% | 4,664 |
1351～
1400
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
