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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 171,800 | 172,700 | 171,300 | 171,700 | +700 | +0.4% | 2,382 |
| 2018/06/22 | 171,200 | 172,900 | 169,800 | 171,000 | +900 | +0.5% | 2,858 |
| 2018/06/21 | 170,300 | 171,300 | 169,700 | 170,100 | +500 | +0.3% | 2,169 |
| 2018/06/20 | 168,500 | 170,300 | 168,500 | 169,600 | -400 | -0.2% | 2,675 |
| 2018/06/19 | 169,800 | 170,000 | 168,800 | 170,000 | +700 | +0.4% | 2,773 |
| 2018/06/18 | 169,500 | 170,300 | 169,100 | 169,300 | +500 | +0.3% | 2,712 |
| 2018/06/15 | 169,000 | 169,600 | 168,300 | 168,800 | ±0 | ±0% | 3,904 |
| 2018/06/14 | 168,600 | 169,100 | 168,100 | 168,800 | +300 | +0.2% | 1,916 |
| 2018/06/13 | 168,300 | 169,100 | 168,300 | 168,500 | +500 | +0.3% | 1,931 |
| 2018/06/12 | 168,200 | 169,200 | 167,400 | 168,000 | +300 | +0.2% | 3,560 |
| 2018/06/11 | 167,000 | 168,100 | 166,600 | 167,700 | +700 | +0.4% | 2,859 |
| 2018/06/08 | 166,300 | 167,300 | 165,800 | 167,000 | -400 | -0.2% | 3,848 |
| 2018/06/07 | 167,500 | 168,500 | 167,100 | 167,400 | -400 | -0.2% | 4,709 |
| 2018/06/06 | 170,400 | 170,900 | 167,800 | 167,800 | -2,600 | -1.5% | 3,891 |
| 2018/06/05 | 171,600 | 172,100 | 170,300 | 170,400 | -1,200 | -0.7% | 2,259 |
| 2018/06/04 | 171,200 | 172,700 | 170,300 | 171,600 | +400 | +0.2% | 3,532 |
| 2018/06/01 | 171,900 | 172,800 | 171,000 | 171,200 | +100 | +0.1% | 3,517 |
| 2018/05/31 | 171,800 | 172,700 | 170,200 | 171,100 | -900 | -0.5% | 3,396 |
| 2018/05/30 | 169,800 | 172,000 | 168,900 | 172,000 | +2,200 | +1.3% | 2,915 |
| 2018/05/29 | 170,800 | 172,300 | 169,500 | 169,800 | -900 | -0.5% | 3,233 |
| 2018/05/28 | 171,700 | 171,900 | 170,000 | 170,700 | -1,000 | -0.6% | 2,319 |
| 2018/05/25 | 170,900 | 172,300 | 169,900 | 171,700 | +1,000 | +0.6% | 4,143 |
| 2018/05/24 | 170,400 | 170,700 | 168,600 | 170,700 | +100 | +0.1% | 4,663 |
| 2018/05/23 | 168,100 | 171,300 | 167,700 | 170,600 | +1,700 | +1% | 4,735 |
| 2018/05/22 | 168,000 | 169,000 | 167,600 | 168,900 | ±0 | ±0% | 2,871 |
| 2018/05/21 | 166,800 | 169,600 | 166,700 | 168,900 | +1,400 | +0.8% | 3,662 |
| 2018/05/18 | 167,000 | 168,200 | 166,800 | 167,500 | +500 | +0.3% | 2,004 |
| 2018/05/17 | 165,700 | 167,400 | 165,600 | 167,000 | +1,300 | +0.8% | 2,533 |
| 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 |
1751～
1800
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
