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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 162,600 | 163,800 | 162,500 | 163,300 | +200 | +0.1% | 1,330 |
| 2018/09/03 | 163,800 | 164,500 | 163,100 | 163,100 | -200 | -0.1% | 2,447 |
| 2018/08/31 | 163,100 | 163,700 | 162,500 | 163,300 | -800 | -0.5% | 2,722 |
| 2018/08/30 | 163,500 | 164,100 | 163,100 | 164,100 | +400 | +0.2% | 2,611 |
| 2018/08/29 | 165,400 | 165,400 | 163,400 | 163,700 | -4,100 | -2.4% | 4,251 |
| 2018/08/28 | 166,200 | 167,800 | 165,600 | 167,800 | +600 | +0.4% | 4,874 |
| 2018/08/27 | 167,500 | 168,200 | 166,900 | 167,200 | -200 | -0.1% | 1,540 |
| 2018/08/24 | 166,500 | 167,400 | 166,200 | 167,400 | +800 | +0.5% | 2,957 |
| 2018/08/23 | 166,900 | 167,400 | 165,800 | 166,600 | -700 | -0.4% | 1,829 |
| 2018/08/22 | 166,300 | 167,900 | 166,300 | 167,300 | +600 | +0.4% | 2,347 |
| 2018/08/21 | 167,500 | 167,700 | 166,100 | 166,700 | -600 | -0.4% | 2,906 |
| 2018/08/20 | 167,000 | 167,500 | 166,000 | 167,300 | ±0 | ±0% | 2,452 |
| 2018/08/17 | 168,200 | 168,400 | 167,200 | 167,300 | -800 | -0.5% | 1,628 |
| 2018/08/16 | 168,500 | 168,600 | 167,200 | 168,100 | ±0 | ±0% | 2,436 |
| 2018/08/15 | 168,300 | 169,000 | 167,500 | 168,100 | +300 | +0.2% | 1,602 |
| 2018/08/14 | 167,300 | 167,900 | 166,300 | 167,800 | -300 | -0.2% | 2,658 |
| 2018/08/13 | 168,600 | 168,700 | 167,600 | 168,100 | -700 | -0.4% | 2,218 |
| 2018/08/10 | 169,800 | 170,200 | 168,600 | 168,800 | -1,000 | -0.6% | 2,132 |
| 2018/08/09 | 170,800 | 170,800 | 169,300 | 169,800 | -600 | -0.4% | 1,871 |
| 2018/08/08 | 170,100 | 171,600 | 169,700 | 170,400 | -400 | -0.2% | 2,597 |
| 2018/08/07 | 171,600 | 171,600 | 169,800 | 170,800 | -300 | -0.2% | 1,712 |
| 2018/08/06 | 171,300 | 171,300 | 169,900 | 171,100 | -300 | -0.2% | 2,449 |
| 2018/08/03 | 170,800 | 171,800 | 170,400 | 171,400 | +300 | +0.2% | 1,745 |
| 2018/08/02 | 172,700 | 172,700 | 170,200 | 171,100 | -700 | -0.4% | 2,556 |
| 2018/08/01 | 172,900 | 174,600 | 171,700 | 171,800 | -1,100 | -0.6% | 3,884 |
| 2018/07/31 | 171,300 | 173,200 | 170,900 | 172,900 | +2,200 | +1.3% | 5,772 |
| 2018/07/30 | 170,600 | 170,800 | 169,000 | 170,700 | +900 | +0.5% | 7,216 |
| 2018/07/27 | 170,100 | 171,900 | 169,600 | 169,800 | ±0 | ±0% | 3,029 |
| 2018/07/26 | 170,300 | 170,900 | 168,800 | 169,800 | +200 | +0.1% | 2,607 |
| 2018/07/25 | 170,200 | 170,700 | 168,300 | 169,600 | +600 | +0.4% | 2,258 |
| 2018/07/24 | 169,100 | 170,300 | 168,900 | 169,000 | -200 | -0.1% | 2,419 |
| 2018/07/23 | 170,400 | 170,600 | 168,900 | 169,200 | -2,000 | -1.2% | 3,084 |
| 2018/07/20 | 171,500 | 172,400 | 170,000 | 171,200 | +200 | +0.1% | 2,121 |
| 2018/07/19 | 171,300 | 171,800 | 170,700 | 171,000 | -500 | -0.3% | 1,662 |
| 2018/07/18 | 171,200 | 172,300 | 170,300 | 171,500 | -100 | -0.1% | 2,199 |
| 2018/07/17 | 170,900 | 172,300 | 170,200 | 171,600 | +900 | +0.5% | 2,474 |
| 2018/07/13 | 170,100 | 171,000 | 170,000 | 170,700 | +600 | +0.4% | 2,055 |
| 2018/07/12 | 171,000 | 172,300 | 169,900 | 170,100 | -1,000 | -0.6% | 1,791 |
| 2018/07/11 | 171,000 | 171,600 | 170,200 | 171,100 | +100 | +0.1% | 2,339 |
| 2018/07/10 | 172,700 | 172,700 | 170,700 | 171,000 | -1,800 | -1% | 2,965 |
| 2018/07/09 | 169,400 | 173,800 | 169,400 | 172,800 | +3,900 | +2.3% | 3,795 |
| 2018/07/06 | 169,700 | 169,700 | 168,000 | 168,900 | +300 | +0.2% | 2,609 |
| 2018/07/05 | 168,300 | 168,900 | 167,400 | 168,600 | ±0 | ±0% | 2,869 |
| 2018/07/04 | 168,200 | 170,000 | 167,200 | 168,600 | -200 | -0.1% | 3,048 |
| 2018/07/03 | 169,400 | 170,100 | 167,800 | 168,800 | -500 | -0.3% | 3,254 |
| 2018/07/02 | 171,600 | 172,600 | 168,600 | 169,300 | -2,300 | -1.3% | 4,411 |
| 2018/06/29 | 171,100 | 172,500 | 170,900 | 171,600 | +1,300 | +0.8% | 3,621 |
| 2018/06/28 | 172,000 | 172,100 | 169,900 | 170,300 | -1,700 | -1% | 1,877 |
| 2018/06/27 | 172,200 | 172,700 | 171,100 | 172,000 | -200 | -0.1% | 2,767 |
| 2018/06/26 | 172,300 | 172,900 | 170,500 | 172,200 | +500 | +0.3% | 5,042 |
1701～
1750
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
