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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 166,400 | 167,200 | 165,700 | 165,700 | -600 | -0.4% | 1,941 |
| 2018/05/15 | 167,100 | 167,500 | 166,300 | 166,300 | -800 | -0.5% | 2,341 |
| 2018/05/14 | 168,300 | 168,600 | 167,100 | 167,100 | +200 | +0.1% | 2,038 |
| 2018/05/11 | 167,400 | 169,200 | 166,900 | 166,900 | +100 | +0.1% | 2,578 |
| 2018/05/10 | 168,000 | 168,000 | 165,000 | 166,800 | -900 | -0.5% | 3,641 |
| 2018/05/09 | 170,000 | 170,900 | 167,200 | 167,700 | -1,800 | -1.1% | 3,678 |
| 2018/05/08 | 168,700 | 170,000 | 168,200 | 169,500 | +800 | +0.5% | 2,135 |
| 2018/05/07 | 166,700 | 169,400 | 166,400 | 168,700 | +1,300 | +0.8% | 2,295 |
| 2018/05/02 | 168,700 | 169,400 | 167,200 | 167,400 | -1,200 | -0.7% | 1,890 |
| 2018/05/01 | 167,800 | 169,400 | 167,600 | 168,600 | -300 | -0.2% | 1,544 |
| 2018/04/27 | 168,100 | 169,000 | 167,500 | 168,900 | +600 | +0.4% | 2,010 |
| 2018/04/26 | 167,700 | 168,300 | 167,000 | 168,300 | +800 | +0.5% | 3,048 |
| 2018/04/25 | 166,200 | 167,800 | 165,400 | 167,500 | +1,200 | +0.7% | 2,357 |
| 2018/04/24 | 166,500 | 166,800 | 164,900 | 166,300 | -100 | -0.1% | 2,802 |
| 2018/04/23 | 164,200 | 166,500 | 164,200 | 166,400 | +1,600 | +1% | 2,467 |
| 2018/04/20 | 164,000 | 164,800 | 163,300 | 164,800 | +1,400 | +0.9% | 1,634 |
| 2018/04/19 | 162,700 | 163,600 | 161,800 | 163,400 | -100 | -0.1% | 2,710 |
| 2018/04/18 | 161,200 | 163,900 | 161,200 | 163,500 | +2,500 | +1.6% | 1,901 |
| 2018/04/17 | 161,300 | 162,100 | 159,900 | 161,000 | -200 | -0.1% | 2,024 |
| 2018/04/16 | 163,000 | 163,100 | 161,100 | 161,200 | -2,500 | -1.5% | 2,091 |
| 2018/04/13 | 162,800 | 164,200 | 162,700 | 163,700 | -400 | -0.2% | 3,654 |
| 2018/04/12 | 162,800 | 164,200 | 162,800 | 164,100 | +1,400 | +0.9% | 2,456 |
| 2018/04/11 | 164,300 | 165,000 | 162,600 | 162,700 | -1,600 | -1% | 1,896 |
| 2018/04/10 | 164,800 | 166,100 | 164,000 | 164,300 | +800 | +0.5% | 4,069 |
| 2018/04/09 | 164,500 | 165,300 | 163,300 | 163,500 | ±0 | ±0% | 1,887 |
| 2018/04/06 | 163,500 | 164,800 | 163,500 | 163,500 | -200 | -0.1% | 2,510 |
| 2018/04/05 | 164,100 | 164,800 | 163,200 | 163,700 | -400 | -0.2% | 2,738 |
| 2018/04/04 | 161,700 | 165,300 | 161,700 | 164,100 | +2,400 | +1.5% | 4,011 |
| 2018/04/03 | 162,000 | 163,000 | 161,300 | 161,700 | -700 | -0.4% | 2,710 |
| 2018/04/02 | 163,000 | 163,600 | 162,100 | 162,400 | -600 | -0.4% | 1,404 |
| 2018/03/30 | 162,900 | 163,200 | 162,000 | 163,000 | +1,000 | +0.6% | 2,082 |
| 2018/03/29 | 161,200 | 162,800 | 161,200 | 162,000 | +200 | +0.1% | 2,461 |
| 2018/03/28 | 158,600 | 162,100 | 158,600 | 161,800 | +2,400 | +1.5% | 2,648 |
| 2018/03/27 | 159,800 | 160,600 | 158,800 | 159,400 | +100 | +0.1% | 1,809 |
| 2018/03/26 | 159,400 | 160,400 | 158,700 | 159,300 | -500 | -0.3% | 2,706 |
| 2018/03/23 | 159,700 | 161,300 | 158,500 | 159,800 | -1,700 | -1.1% | 2,699 |
| 2018/03/22 | 161,200 | 162,100 | 160,600 | 161,500 | -700 | -0.4% | 2,116 |
| 2018/03/20 | 160,300 | 162,200 | 160,300 | 162,200 | +1,800 | +1.1% | 2,597 |
| 2018/03/19 | 162,000 | 162,000 | 160,400 | 160,400 | -1,700 | -1% | 1,769 |
| 2018/03/16 | 161,200 | 162,100 | 160,200 | 162,100 | +900 | +0.6% | 2,378 |
| 2018/03/15 | 157,800 | 161,200 | 157,400 | 161,200 | +2,400 | +1.5% | 2,927 |
| 2018/03/14 | 157,200 | 159,300 | 156,900 | 158,800 | +1,800 | +1.1% | 1,547 |
| 2018/03/13 | 157,200 | 158,000 | 156,800 | 157,000 | +200 | +0.1% | 1,719 |
| 2018/03/12 | 156,800 | 157,900 | 156,600 | 156,800 | +100 | +0.1% | 2,203 |
| 2018/03/09 | 158,200 | 158,800 | 156,700 | 156,700 | -1,500 | -0.9% | 2,590 |
| 2018/03/08 | 159,000 | 159,200 | 158,200 | 158,200 | -500 | -0.3% | 1,832 |
| 2018/03/07 | 158,900 | 159,200 | 158,200 | 158,700 | +300 | +0.2% | 2,250 |
| 2018/03/06 | 157,100 | 158,400 | 156,800 | 158,400 | +1,900 | +1.2% | 2,912 |
| 2018/03/05 | 157,800 | 158,200 | 155,400 | 156,500 | -1,400 | -0.9% | 2,327 |
| 2018/03/02 | 157,000 | 158,200 | 155,400 | 157,900 | -300 | -0.2% | 6,271 |
1701～
1750
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
