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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 202,000 | 202,000 | 199,200 | 200,100 | -1,900 | -0.9% | 5,428 |
| 2019/12/02 | 203,600 | 203,600 | 201,500 | 202,000 | ±0 | ±0% | 2,077 |
| 2019/11/29 | 203,100 | 203,500 | 201,000 | 202,000 | -1,400 | -0.7% | 3,186 |
| 2019/11/28 | 203,100 | 203,700 | 201,800 | 203,400 | +400 | +0.2% | 3,205 |
| 2019/11/27 | 202,200 | 203,600 | 201,100 | 203,000 | +1,200 | +0.6% | 5,952 |
| 2019/11/26 | 202,300 | 202,300 | 200,900 | 201,800 | +800 | +0.4% | 4,398 |
| 2019/11/25 | 204,500 | 204,800 | 200,300 | 201,000 | -1,600 | -0.8% | 4,084 |
| 2019/11/22 | 204,800 | 205,400 | 201,200 | 202,600 | -3,000 | -1.5% | 5,027 |
| 2019/11/21 | 204,300 | 205,600 | 202,600 | 205,600 | +600 | +0.3% | 4,225 |
| 2019/11/20 | 202,400 | 205,000 | 201,700 | 205,000 | +2,700 | +1.3% | 5,043 |
| 2019/11/19 | 201,000 | 202,300 | 200,800 | 202,300 | +2,800 | +1.4% | 5,032 |
| 2019/11/18 | 200,800 | 201,000 | 198,100 | 199,500 | -600 | -0.3% | 4,926 |
| 2019/11/15 | 198,300 | 201,700 | 198,200 | 200,100 | +2,700 | +1.4% | 6,225 |
| 2019/11/14 | 194,500 | 197,900 | 194,500 | 197,400 | +1,500 | +0.8% | 6,900 |
| 2019/11/13 | 195,300 | 196,700 | 195,300 | 195,900 | -200 | -0.1% | 4,942 |
| 2019/11/12 | 198,200 | 199,200 | 195,800 | 196,100 | -4,100 | -2% | 4,692 |
| 2019/11/11 | 199,600 | 201,500 | 198,500 | 200,200 | -1,500 | -0.7% | 3,622 |
| 2019/11/08 | 205,600 | 205,700 | 199,900 | 201,700 | -4,700 | -2.3% | 7,965 |
| 2019/11/07 | 206,800 | 208,600 | 206,000 | 206,400 | -500 | -0.2% | 3,935 |
| 2019/11/06 | 210,000 | 210,200 | 206,400 | 206,900 | -3,000 | -1.4% | 5,648 |
| 2019/11/05 | 208,500 | 210,000 | 208,000 | 209,900 | +1,400 | +0.7% | 5,216 |
| 2019/11/01 | 206,200 | 209,200 | 206,100 | 208,500 | +2,300 | +1.1% | 3,297 |
| 2019/10/31 | 207,400 | 208,300 | 205,900 | 206,200 | +200 | +0.1% | 3,688 |
| 2019/10/30 | 207,300 | 207,600 | 205,400 | 206,000 | -1,500 | -0.7% | 3,121 |
| 2019/10/29 | 208,500 | 208,700 | 206,400 | 207,500 | -500 | -0.2% | 3,387 |
| 2019/10/28 | 207,200 | 208,000 | 206,600 | 208,000 | +200 | +0.1% | 2,876 |
| 2019/10/25 | 207,500 | 208,700 | 206,500 | 207,800 | +1,300 | +0.6% | 3,575 |
| 2019/10/24 | 206,900 | 207,400 | 206,000 | 206,500 | -1,000 | -0.5% | 3,628 |
| 2019/10/23 | 207,500 | 208,200 | 206,200 | 207,500 | ±0 | ±0% | 3,726 |
| 2019/10/21 | 205,900 | 208,600 | 205,000 | 207,500 | +3,500 | +1.7% | 3,998 |
| 2019/10/18 | 205,700 | 206,000 | 203,400 | 204,000 | -3,500 | -1.7% | 10,697 |
| 2019/10/17 | 207,900 | 208,300 | 206,500 | 207,500 | ±0 | ±0% | 5,491 |
| 2019/10/16 | 206,900 | 207,800 | 204,400 | 207,500 | +1,500 | +0.7% | 7,371 |
| 2019/10/15 | 204,300 | 207,300 | 203,700 | 206,000 | +1,000 | +0.5% | 4,633 |
| 2019/10/11 | 204,800 | 205,000 | 203,100 | 205,000 | -500 | -0.2% | 3,798 |
| 2019/10/10 | 204,600 | 207,200 | 203,600 | 205,500 | +200 | +0.1% | 7,310 |
| 2019/10/09 | 204,200 | 206,400 | 204,200 | 205,300 | +400 | +0.2% | 7,933 |
| 2019/10/08 | 202,100 | 205,700 | 201,300 | 204,900 | +2,400 | +1.2% | 7,588 |
| 2019/10/07 | 203,000 | 203,300 | 201,600 | 202,500 | -100 | ±0% | 5,559 |
| 2019/10/04 | 201,000 | 202,700 | 200,400 | 202,600 | +1,700 | +0.8% | 5,417 |
| 2019/10/03 | 200,200 | 201,200 | 200,000 | 200,900 | -100 | ±0% | 2,987 |
| 2019/10/02 | 199,700 | 201,300 | 199,300 | 201,000 | +1,400 | +0.7% | 5,091 |
| 2019/10/01 | 198,600 | 200,900 | 197,500 | 199,600 | +1,000 | +0.5% | 7,442 |
| 2019/09/30 | 199,800 | 200,900 | 197,200 | 198,600 | -1,100 | -0.6% | 6,738 |
| 2019/09/27 | 197,000 | 201,000 | 196,600 | 199,700 | +2,600 | +1.3% | 16,274 |
| 2019/09/26 | 194,200 | 198,400 | 194,200 | 197,100 | +2,400 | +1.2% | 15,421 |
| 2019/09/25 | 193,600 | 194,800 | 193,500 | 194,700 | +700 | +0.4% | 4,667 |
| 2019/09/24 | 193,400 | 194,800 | 193,100 | 194,000 | +200 | +0.1% | 4,762 |
| 2019/09/20 | 191,400 | 195,300 | 191,400 | 193,800 | +2,500 | +1.3% | 8,494 |
| 2019/09/19 | 191,000 | 192,400 | 190,200 | 191,300 | +600 | +0.3% | 10,226 |
1401～
1450
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
