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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 166,000 | 166,400 | 165,100 | 165,600 | +1,700 | +1% | 5,467 |
| 2018/11/15 | 162,900 | 164,000 | 162,900 | 163,900 | +500 | +0.3% | 3,043 |
| 2018/11/14 | 163,600 | 164,400 | 162,800 | 163,400 | +100 | +0.1% | 3,231 |
| 2018/11/13 | 163,900 | 165,200 | 163,300 | 163,300 | -1,100 | -0.7% | 2,724 |
| 2018/11/12 | 163,600 | 164,900 | 163,500 | 164,400 | +1,100 | +0.7% | 3,662 |
| 2018/11/09 | 165,600 | 166,600 | 163,200 | 163,300 | -2,300 | -1.4% | 3,856 |
| 2018/11/08 | 166,100 | 166,800 | 164,400 | 165,600 | +600 | +0.4% | 6,688 |
| 2018/11/07 | 164,600 | 165,800 | 164,400 | 165,000 | +1,200 | +0.7% | 3,206 |
| 2018/11/06 | 164,200 | 164,800 | 163,500 | 163,800 | +400 | +0.2% | 3,598 |
| 2018/11/05 | 163,500 | 164,400 | 163,000 | 163,400 | -1,100 | -0.7% | 5,951 |
| 2018/11/02 | 164,000 | 165,500 | 163,000 | 164,500 | +1,700 | +1% | 12,960 |
| 2018/11/01 | 160,300 | 163,900 | 160,200 | 162,800 | -1,300 | -0.8% | 56,306 |
| 2018/10/31 | 161,000 | 164,900 | 160,700 | 164,100 | +3,100 | +1.9% | 31,794 |
| 2018/10/30 | 160,100 | 161,800 | 159,400 | 161,000 | ±0 | ±0% | 12,510 |
| 2018/10/29 | 161,000 | 162,500 | 160,700 | 161,000 | -600 | -0.4% | 9,173 |
| 2018/10/26 | 161,700 | 162,500 | 160,700 | 161,600 | +1,700 | +1.1% | 13,000 |
| 2018/10/25 | 157,500 | 160,800 | 157,300 | 159,900 | +1,400 | +0.9% | 32,142 |
| 2018/10/24 | 159,900 | 160,800 | 158,300 | 158,500 | -1,100 | -0.7% | 14,446 |
| 2018/10/23 | 159,700 | 160,000 | 159,000 | 159,600 | ±0 | ±0% | 6,704 |
| 2018/10/22 | 160,100 | 161,500 | 159,600 | 159,600 | -1,200 | -0.7% | 3,587 |
| 2018/10/19 | 162,500 | 162,900 | 160,500 | 160,800 | -2,800 | -1.7% | 3,974 |
| 2018/10/18 | 163,700 | 164,900 | 162,800 | 163,600 | +300 | +0.2% | 4,603 |
| 2018/10/17 | 158,400 | 163,600 | 158,400 | 163,300 | +3,900 | +2.4% | 6,364 |
| 2018/10/16 | 157,300 | 159,800 | 156,400 | 159,400 | +400 | +0.3% | 7,099 |
| 2018/10/15 | 158,000 | 159,500 | 157,700 | 159,000 | -3,500 | -2.2% | 10,215 |
| 2018/10/12 | 166,400 | 167,200 | 162,500 | 162,500 | -3,500 | -2.1% | 5,072 |
| 2018/10/11 | 164,400 | 166,000 | 163,600 | 166,000 | +1,400 | +0.9% | 5,514 |
| 2018/10/10 | 164,000 | 165,200 | 163,300 | 164,600 | +1,700 | +1% | 2,740 |
| 2018/10/09 | 161,200 | 164,700 | 161,100 | 162,900 | +1,800 | +1.1% | 4,222 |
| 2018/10/05 | 160,800 | 161,500 | 160,100 | 161,100 | ±0 | ±0% | 1,410 |
| 2018/10/04 | 162,400 | 163,200 | 160,700 | 161,100 | -1,200 | -0.7% | 2,932 |
| 2018/10/03 | 164,000 | 164,200 | 162,100 | 162,300 | -1,300 | -0.8% | 1,426 |
| 2018/10/02 | 162,900 | 164,300 | 162,900 | 163,600 | +700 | +0.4% | 1,745 |
| 2018/10/01 | 164,300 | 164,900 | 162,700 | 162,900 | -2,300 | -1.4% | 2,330 |
| 2018/09/28 | 165,500 | 165,800 | 164,000 | 165,200 | -600 | -0.4% | 3,505 |
| 2018/09/27 | 164,500 | 165,800 | 163,900 | 165,800 | +1,500 | +0.9% | 2,956 |
| 2018/09/26 | 163,400 | 164,700 | 163,100 | 164,300 | +900 | +0.6% | 3,058 |
| 2018/09/25 | 160,600 | 163,600 | 160,600 | 163,400 | +2,800 | +1.7% | 3,957 |
| 2018/09/21 | 161,400 | 162,000 | 160,600 | 160,600 | -800 | -0.5% | 2,690 |
| 2018/09/20 | 162,100 | 162,300 | 161,100 | 161,400 | -600 | -0.4% | 1,359 |
| 2018/09/19 | 161,100 | 162,600 | 160,600 | 162,000 | +2,100 | +1.3% | 3,542 |
| 2018/09/18 | 160,100 | 160,700 | 159,600 | 159,900 | -100 | -0.1% | 3,349 |
| 2018/09/14 | 161,200 | 163,000 | 160,000 | 160,000 | -500 | -0.3% | 3,502 |
| 2018/09/13 | 161,500 | 162,000 | 160,200 | 160,500 | -1,500 | -0.9% | 2,808 |
| 2018/09/12 | 162,000 | 162,500 | 161,200 | 162,000 | -400 | -0.2% | 2,058 |
| 2018/09/11 | 161,900 | 163,100 | 161,000 | 162,400 | +500 | +0.3% | 2,854 |
| 2018/09/10 | 161,600 | 162,900 | 161,500 | 161,900 | -700 | -0.4% | 1,891 |
| 2018/09/07 | 163,300 | 164,200 | 162,500 | 162,600 | -900 | -0.6% | 2,721 |
| 2018/09/06 | 161,700 | 163,500 | 161,400 | 163,500 | +1,400 | +0.9% | 2,201 |
| 2018/09/05 | 162,800 | 162,900 | 161,800 | 162,100 | -1,200 | -0.7% | 2,365 |
1651～
1700
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
