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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 183,000 | 184,300 | 182,700 | 183,600 | +700 | +0.4% | 3,429 |
| 2019/05/27 | 183,500 | 183,900 | 182,500 | 182,900 | -300 | -0.2% | 1,666 |
| 2019/05/24 | 182,500 | 183,900 | 182,300 | 183,200 | +800 | +0.4% | 2,031 |
| 2019/05/23 | 180,600 | 182,900 | 180,600 | 182,400 | +1,300 | +0.7% | 2,463 |
| 2019/05/22 | 181,600 | 181,600 | 179,500 | 181,100 | +500 | +0.3% | 4,754 |
| 2019/05/21 | 180,900 | 181,600 | 179,500 | 180,600 | -800 | -0.4% | 4,226 |
| 2019/05/20 | 180,000 | 182,000 | 179,600 | 181,400 | +1,100 | +0.6% | 4,635 |
| 2019/05/17 | 181,900 | 183,200 | 180,200 | 180,300 | -1,600 | -0.9% | 4,001 |
| 2019/05/16 | 180,000 | 182,300 | 180,000 | 181,900 | +800 | +0.4% | 3,493 |
| 2019/05/15 | 179,300 | 181,400 | 178,800 | 181,100 | +1,300 | +0.7% | 2,670 |
| 2019/05/14 | 179,100 | 180,500 | 178,700 | 179,800 | -800 | -0.4% | 2,956 |
| 2019/05/13 | 180,000 | 181,100 | 179,900 | 180,600 | -200 | -0.1% | 2,471 |
| 2019/05/10 | 179,000 | 181,300 | 179,000 | 180,800 | +1,000 | +0.6% | 1,951 |
| 2019/05/09 | 179,100 | 180,700 | 179,100 | 179,800 | -100 | -0.1% | 2,112 |
| 2019/05/08 | 180,500 | 180,900 | 178,600 | 179,900 | -1,400 | -0.8% | 3,193 |
| 2019/05/07 | 180,600 | 181,600 | 179,600 | 181,300 | -1,200 | -0.7% | 4,763 |
| 2019/04/26 | 184,200 | 184,400 | 182,100 | 182,500 | -1,300 | -0.7% | 2,521 |
| 2019/04/25 | 183,000 | 183,800 | 182,100 | 183,800 | +900 | +0.5% | 2,461 |
| 2019/04/24 | 181,900 | 182,900 | 181,200 | 182,900 | +900 | +0.5% | 3,018 |
| 2019/04/23 | 180,900 | 182,000 | 180,400 | 182,000 | +1,700 | +0.9% | 2,364 |
| 2019/04/22 | 178,600 | 181,000 | 178,200 | 180,300 | +2,200 | +1.2% | 2,434 |
| 2019/04/19 | 179,400 | 179,500 | 177,300 | 178,100 | -1,300 | -0.7% | 3,962 |
| 2019/04/18 | 178,300 | 179,800 | 177,700 | 179,400 | +600 | +0.3% | 3,006 |
| 2019/04/17 | 179,400 | 179,600 | 177,000 | 178,800 | -1,100 | -0.6% | 4,410 |
| 2019/04/16 | 180,300 | 181,200 | 179,100 | 179,900 | -700 | -0.4% | 3,622 |
| 2019/04/15 | 182,000 | 182,500 | 180,500 | 180,600 | -1,000 | -0.6% | 3,243 |
| 2019/04/12 | 182,000 | 182,100 | 180,100 | 181,600 | -700 | -0.4% | 2,913 |
| 2019/04/11 | 182,500 | 182,700 | 180,800 | 182,300 | +1,000 | +0.6% | 3,064 |
| 2019/04/10 | 182,600 | 182,800 | 180,500 | 181,300 | -1,100 | -0.6% | 2,961 |
| 2019/04/09 | 182,800 | 183,200 | 181,500 | 182,400 | -900 | -0.5% | 3,047 |
| 2019/04/08 | 182,400 | 183,700 | 181,900 | 183,300 | +800 | +0.4% | 2,304 |
| 2019/04/05 | 182,100 | 182,500 | 181,400 | 182,500 | +400 | +0.2% | 2,826 |
| 2019/04/04 | 182,100 | 183,000 | 181,000 | 182,100 | ±0 | ±0% | 3,129 |
| 2019/04/03 | 183,500 | 183,800 | 181,500 | 182,100 | -1,900 | -1% | 4,544 |
| 2019/04/02 | 184,500 | 185,800 | 181,900 | 184,000 | -400 | -0.2% | 4,746 |
| 2019/04/01 | 188,800 | 189,100 | 183,700 | 184,400 | -4,400 | -2.3% | 6,127 |
| 2019/03/29 | 189,000 | 189,800 | 187,500 | 188,800 | -100 | -0.1% | 4,285 |
| 2019/03/28 | 188,000 | 188,900 | 185,900 | 188,900 | +700 | +0.4% | 3,796 |
| 2019/03/27 | 183,800 | 189,200 | 183,300 | 188,200 | +4,400 | +2.4% | 3,858 |
| 2019/03/26 | 182,600 | 183,800 | 181,400 | 183,800 | +1,200 | +0.7% | 2,885 |
| 2019/03/25 | 181,500 | 182,900 | 180,300 | 182,600 | +1,200 | +0.7% | 2,979 |
| 2019/03/22 | 181,200 | 182,200 | 180,700 | 181,400 | -800 | -0.4% | 3,736 |
| 2019/03/20 | 182,300 | 182,500 | 180,900 | 182,200 | -600 | -0.3% | 2,859 |
| 2019/03/19 | 182,200 | 183,700 | 181,800 | 182,800 | +700 | +0.4% | 3,444 |
| 2019/03/18 | 181,900 | 183,700 | 181,500 | 182,100 | +600 | +0.3% | 2,519 |
| 2019/03/15 | 180,700 | 182,700 | 180,400 | 181,500 | +700 | +0.4% | 5,569 |
| 2019/03/14 | 179,000 | 180,800 | 178,700 | 180,800 | +1,800 | +1% | 3,240 |
| 2019/03/13 | 178,200 | 179,000 | 177,100 | 179,000 | +800 | +0.4% | 1,723 |
| 2019/03/12 | 178,300 | 178,700 | 177,300 | 178,200 | +400 | +0.2% | 2,471 |
| 2019/03/11 | 176,200 | 178,000 | 176,000 | 177,800 | +1,100 | +0.6% | 3,215 |
1451～
1500
件表示中 / 2746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
