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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 180,800 | 181,600 | 180,400 | 180,500 | -300 | -0.2% | 2,739 |
| 2019/02/04 | 181,500 | 181,800 | 179,000 | 180,800 | +1,400 | +0.8% | 3,692 |
| 2019/02/01 | 178,400 | 181,000 | 178,300 | 179,400 | +500 | +0.3% | 4,874 |
| 2019/01/31 | 177,000 | 179,200 | 176,700 | 178,900 | +2,000 | +1.1% | 5,523 |
| 2019/01/30 | 177,100 | 177,800 | 175,800 | 176,900 | -100 | -0.1% | 4,976 |
| 2019/01/29 | 175,300 | 177,900 | 174,900 | 177,000 | +1,300 | +0.7% | 3,637 |
| 2019/01/28 | 177,000 | 177,800 | 175,600 | 175,700 | -1,000 | -0.6% | 2,753 |
| 2019/01/25 | 175,600 | 177,600 | 174,700 | 176,700 | +1,700 | +1% | 5,197 |
| 2019/01/24 | 172,700 | 176,300 | 172,500 | 175,000 | ±0 | ±0% | 3,360 |
| 2019/01/23 | 175,600 | 175,800 | 174,900 | 175,000 | ±0 | ±0% | 3,539 |
| 2019/01/22 | 174,800 | 175,700 | 174,100 | 175,000 | +700 | +0.4% | 2,055 |
| 2019/01/21 | 173,400 | 174,600 | 172,000 | 174,300 | +900 | +0.5% | 2,449 |
| 2019/01/18 | 172,900 | 174,100 | 172,200 | 173,400 | +300 | +0.2% | 3,150 |
| 2019/01/17 | 170,900 | 173,600 | 170,500 | 173,100 | +1,800 | +1.1% | 3,347 |
| 2019/01/16 | 168,500 | 172,100 | 168,200 | 171,300 | +1,900 | +1.1% | 3,457 |
| 2019/01/15 | 171,900 | 172,400 | 168,800 | 169,400 | -2,500 | -1.5% | 3,671 |
| 2019/01/11 | 169,800 | 171,900 | 169,800 | 171,900 | +2,200 | +1.3% | 3,035 |
| 2019/01/10 | 169,000 | 171,000 | 169,000 | 169,700 | +300 | +0.2% | 2,456 |
| 2019/01/09 | 170,100 | 170,800 | 168,900 | 169,400 | -1,200 | -0.7% | 3,767 |
| 2019/01/08 | 168,600 | 172,300 | 167,800 | 170,600 | +2,000 | +1.2% | 3,958 |
| 2019/01/07 | 167,000 | 169,700 | 166,800 | 168,600 | +1,200 | +0.7% | 4,649 |
| 2019/01/04 | 169,900 | 170,000 | 166,500 | 167,400 | -3,000 | -1.8% | 3,459 |
| 2018/12/28 | 171,900 | 172,000 | 169,000 | 170,400 | -2,000 | -1.2% | 3,905 |
| 2018/12/27 | 171,300 | 173,900 | 170,400 | 172,400 | +3,400 | +2% | 7,328 |
| 2018/12/26 | 167,500 | 169,000 | 165,800 | 169,000 | +3,400 | +2.1% | 5,696 |
| 2018/12/25 | 166,500 | 166,900 | 162,600 | 165,600 | -2,000 | -1.2% | 6,014 |
| 2018/12/21 | 169,700 | 170,300 | 166,200 | 167,600 | -2,600 | -1.5% | 4,529 |
| 2018/12/20 | 170,700 | 171,300 | 169,400 | 170,200 | -500 | -0.3% | 5,154 |
| 2018/12/19 | 169,800 | 170,800 | 169,300 | 170,700 | -200 | -0.1% | 5,629 |
| 2018/12/18 | 170,200 | 171,800 | 168,400 | 170,900 | +200 | +0.1% | 5,922 |
| 2018/12/17 | 169,100 | 170,800 | 168,700 | 170,700 | +1,600 | +0.9% | 3,860 |
| 2018/12/14 | 168,400 | 169,500 | 167,500 | 169,100 | +1,300 | +0.8% | 4,502 |
| 2018/12/13 | 166,600 | 168,300 | 165,800 | 167,800 | +700 | +0.4% | 5,413 |
| 2018/12/12 | 166,300 | 167,500 | 165,700 | 167,100 | +1,600 | +1% | 3,010 |
| 2018/12/11 | 165,400 | 166,800 | 164,600 | 165,500 | -1,000 | -0.6% | 3,685 |
| 2018/12/10 | 167,300 | 167,400 | 165,400 | 166,500 | -800 | -0.5% | 2,814 |
| 2018/12/07 | 166,100 | 167,800 | 165,100 | 167,300 | +1,100 | +0.7% | 4,422 |
| 2018/12/06 | 165,600 | 166,200 | 164,500 | 166,200 | +200 | +0.1% | 2,985 |
| 2018/12/05 | 165,400 | 166,000 | 164,800 | 166,000 | +100 | +0.1% | 3,473 |
| 2018/12/04 | 165,100 | 166,300 | 165,000 | 165,900 | +500 | +0.3% | 3,022 |
| 2018/12/03 | 166,000 | 166,700 | 164,800 | 165,400 | -600 | -0.4% | 2,355 |
| 2018/11/30 | 164,100 | 166,100 | 164,100 | 166,000 | +1,800 | +1.1% | 3,729 |
| 2018/11/29 | 164,400 | 165,100 | 163,900 | 164,200 | -700 | -0.4% | 3,598 |
| 2018/11/28 | 164,300 | 165,100 | 163,800 | 164,900 | +600 | +0.4% | 1,933 |
| 2018/11/27 | 164,600 | 164,800 | 163,200 | 164,300 | -200 | -0.1% | 2,659 |
| 2018/11/26 | 165,300 | 165,400 | 164,300 | 164,500 | -200 | -0.1% | 1,941 |
| 2018/11/22 | 164,500 | 165,400 | 164,100 | 164,700 | -300 | -0.2% | 3,383 |
| 2018/11/21 | 165,000 | 165,500 | 164,100 | 165,000 | -400 | -0.2% | 2,816 |
| 2018/11/20 | 165,000 | 165,400 | 163,800 | 165,400 | +300 | +0.2% | 2,858 |
| 2018/11/19 | 165,100 | 165,500 | 164,100 | 165,100 | -500 | -0.3% | 2,083 |
1601～
1650
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
