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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 191,000 | 191,600 | 190,400 | 190,700 | -100 | -0.1% | 3,806 |
| 2019/09/17 | 191,000 | 192,300 | 190,400 | 190,800 | -1,000 | -0.5% | 3,383 |
| 2019/09/13 | 190,700 | 191,800 | 189,200 | 191,800 | +1,700 | +0.9% | 4,378 |
| 2019/09/12 | 190,900 | 191,900 | 190,000 | 190,100 | -800 | -0.4% | 2,257 |
| 2019/09/11 | 193,000 | 193,200 | 189,300 | 190,900 | -2,400 | -1.2% | 3,790 |
| 2019/09/10 | 193,100 | 195,000 | 193,000 | 193,300 | +500 | +0.3% | 4,700 |
| 2019/09/09 | 190,200 | 192,800 | 190,000 | 192,800 | +1,900 | +1% | 2,752 |
| 2019/09/06 | 188,800 | 191,500 | 188,700 | 190,900 | +3,300 | +1.8% | 4,472 |
| 2019/09/05 | 186,900 | 187,700 | 186,300 | 187,600 | +800 | +0.4% | 4,284 |
| 2019/09/04 | 186,900 | 187,100 | 185,500 | 186,800 | +700 | +0.4% | 4,195 |
| 2019/09/03 | 187,700 | 187,800 | 185,800 | 186,100 | -1,300 | -0.7% | 4,016 |
| 2019/09/02 | 187,500 | 188,600 | 187,000 | 187,400 | -600 | -0.3% | 3,221 |
| 2019/08/30 | 189,100 | 189,300 | 188,000 | 188,000 | -400 | -0.2% | 3,170 |
| 2019/08/29 | 189,600 | 189,600 | 188,000 | 188,400 | -3,000 | -1.6% | 3,616 |
| 2019/08/28 | 191,100 | 191,700 | 190,400 | 191,400 | -200 | -0.1% | 6,247 |
| 2019/08/27 | 192,400 | 193,200 | 191,500 | 191,600 | -800 | -0.4% | 4,767 |
| 2019/08/26 | 192,800 | 192,900 | 191,800 | 192,400 | -300 | -0.2% | 2,863 |
| 2019/08/23 | 191,600 | 193,500 | 191,200 | 192,700 | +2,400 | +1.3% | 6,158 |
| 2019/08/22 | 190,600 | 191,500 | 190,200 | 190,300 | -800 | -0.4% | 3,484 |
| 2019/08/21 | 191,000 | 191,900 | 190,400 | 191,100 | -100 | -0.1% | 4,601 |
| 2019/08/20 | 190,600 | 191,900 | 190,500 | 191,200 | +700 | +0.4% | 3,971 |
| 2019/08/19 | 191,000 | 191,300 | 190,100 | 190,500 | -200 | -0.1% | 3,632 |
| 2019/08/16 | 189,300 | 190,900 | 189,300 | 190,700 | +700 | +0.4% | 5,256 |
| 2019/08/15 | 190,200 | 190,300 | 189,600 | 190,000 | -1,000 | -0.5% | 4,065 |
| 2019/08/14 | 191,300 | 191,300 | 190,100 | 191,000 | -100 | -0.1% | 3,623 |
| 2019/08/13 | 191,000 | 191,500 | 189,800 | 191,100 | +200 | +0.1% | 3,424 |
| 2019/08/09 | 192,600 | 192,600 | 189,900 | 190,900 | -1,600 | -0.8% | 6,062 |
| 2019/08/08 | 192,200 | 193,300 | 191,600 | 192,500 | +300 | +0.2% | 4,928 |
| 2019/08/07 | 193,200 | 194,800 | 191,300 | 192,200 | -1,000 | -0.5% | 5,017 |
| 2019/08/06 | 190,400 | 193,500 | 187,800 | 193,200 | +2,000 | +1% | 6,183 |
| 2019/08/05 | 192,500 | 192,900 | 190,800 | 191,200 | -1,300 | -0.7% | 5,047 |
| 2019/08/02 | 193,200 | 193,200 | 192,000 | 192,500 | -400 | -0.2% | 3,414 |
| 2019/08/01 | 193,800 | 193,900 | 191,900 | 192,900 | -1,300 | -0.7% | 3,449 |
| 2019/07/31 | 194,900 | 194,900 | 193,100 | 194,200 | ±0 | ±0% | 4,118 |
| 2019/07/30 | 193,100 | 194,200 | 192,000 | 194,200 | +1,600 | +0.8% | 4,843 |
| 2019/07/29 | 194,700 | 194,700 | 192,100 | 192,600 | -2,100 | -1.1% | 3,669 |
| 2019/07/26 | 193,300 | 194,800 | 192,300 | 194,700 | +2,200 | +1.1% | 2,202 |
| 2019/07/25 | 193,000 | 193,000 | 191,900 | 192,500 | -200 | -0.1% | 1,909 |
| 2019/07/24 | 192,900 | 193,600 | 191,900 | 192,700 | -600 | -0.3% | 2,444 |
| 2019/07/23 | 193,900 | 194,000 | 192,600 | 193,300 | -600 | -0.3% | 2,201 |
| 2019/07/22 | 194,800 | 195,300 | 193,300 | 193,900 | -600 | -0.3% | 2,799 |
| 2019/07/19 | 192,500 | 194,800 | 192,100 | 194,500 | +1,600 | +0.8% | 2,521 |
| 2019/07/18 | 194,400 | 195,100 | 192,900 | 192,900 | -1,500 | -0.8% | 1,932 |
| 2019/07/17 | 193,400 | 195,000 | 191,900 | 194,400 | +1,000 | +0.5% | 3,236 |
| 2019/07/16 | 192,500 | 193,900 | 191,700 | 193,400 | +2,000 | +1% | 3,340 |
| 2019/07/12 | 192,500 | 192,700 | 190,900 | 191,400 | -1,100 | -0.6% | 2,373 |
| 2019/07/11 | 191,500 | 192,500 | 191,000 | 192,500 | +900 | +0.5% | 3,019 |
| 2019/07/10 | 190,300 | 191,600 | 190,100 | 191,600 | +1,300 | +0.7% | 1,634 |
| 2019/07/09 | 190,300 | 190,700 | 189,300 | 190,300 | +1,200 | +0.6% | 2,148 |
| 2019/07/08 | 191,500 | 191,700 | 188,700 | 189,100 | -2,400 | -1.3% | 2,189 |
1451～
1500
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
