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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 190,300 | 191,600 | 190,200 | 191,500 | +1,700 | +0.9% | 1,934 |
| 2019/07/04 | 189,700 | 191,300 | 188,700 | 189,800 | +400 | +0.2% | 3,932 |
| 2019/07/03 | 189,400 | 190,200 | 188,800 | 189,400 | ±0 | ±0% | 2,731 |
| 2019/07/02 | 189,100 | 189,500 | 188,200 | 189,400 | +300 | +0.2% | 2,698 |
| 2019/07/01 | 186,700 | 189,700 | 185,900 | 189,100 | +2,000 | +1.1% | 3,693 |
| 2019/06/28 | 186,800 | 188,000 | 186,400 | 187,100 | +800 | +0.4% | 3,426 |
| 2019/06/27 | 188,100 | 188,300 | 186,200 | 186,300 | -2,400 | -1.3% | 4,185 |
| 2019/06/26 | 187,800 | 189,600 | 187,300 | 188,700 | +1,800 | +1% | 3,837 |
| 2019/06/25 | 187,200 | 188,300 | 186,500 | 186,900 | +600 | +0.3% | 5,301 |
| 2019/06/24 | 185,700 | 186,900 | 184,700 | 186,300 | +1,600 | +0.9% | 4,527 |
| 2019/06/21 | 185,400 | 185,800 | 184,300 | 184,700 | -700 | -0.4% | 4,184 |
| 2019/06/20 | 185,200 | 186,700 | 184,300 | 185,400 | +1,200 | +0.7% | 3,398 |
| 2019/06/19 | 185,000 | 185,200 | 183,800 | 184,200 | +400 | +0.2% | 2,562 |
| 2019/06/18 | 184,900 | 184,900 | 183,500 | 183,800 | -100 | -0.1% | 2,866 |
| 2019/06/17 | 183,500 | 184,300 | 182,900 | 183,900 | +200 | +0.1% | 2,784 |
| 2019/06/14 | 181,000 | 184,500 | 181,000 | 183,700 | +1,300 | +0.7% | 4,331 |
| 2019/06/13 | 182,200 | 182,700 | 181,900 | 182,400 | -600 | -0.3% | 3,310 |
| 2019/06/12 | 183,100 | 183,400 | 181,900 | 183,000 | -800 | -0.4% | 2,616 |
| 2019/06/11 | 183,700 | 184,900 | 183,200 | 183,800 | +200 | +0.1% | 2,714 |
| 2019/06/10 | 183,000 | 185,200 | 182,700 | 183,600 | +100 | +0.1% | 3,074 |
| 2019/06/07 | 181,300 | 183,700 | 180,500 | 183,500 | +2,200 | +1.2% | 3,347 |
| 2019/06/06 | 180,500 | 182,700 | 180,100 | 181,300 | +1,300 | +0.7% | 2,239 |
| 2019/06/05 | 181,700 | 181,700 | 179,400 | 180,000 | -1,200 | -0.7% | 2,771 |
| 2019/06/04 | 179,800 | 181,700 | 178,100 | 181,200 | +700 | +0.4% | 5,140 |
| 2019/06/03 | 178,600 | 181,000 | 178,600 | 180,500 | +700 | +0.4% | 5,234 |
| 2019/05/31 | 182,800 | 183,700 | 179,800 | 179,800 | -3,500 | -1.9% | 5,538 |
| 2019/05/30 | 183,200 | 184,100 | 182,700 | 183,300 | -300 | -0.2% | 2,595 |
| 2019/05/29 | 182,500 | 183,700 | 182,200 | 183,600 | ±0 | ±0% | 4,165 |
| 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 |
1501～
1550
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
