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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 159,400 | 160,000 | 157,200 | 158,200 | -1,400 | -0.9% | 6,010 |
| 2018/02/28 | 159,300 | 160,400 | 158,200 | 159,600 | -700 | -0.4% | 3,974 |
| 2018/02/27 | 160,100 | 161,100 | 159,500 | 160,300 | +800 | +0.5% | 2,594 |
| 2018/02/26 | 158,000 | 160,200 | 158,000 | 159,500 | -2,200 | -1.4% | 5,294 |
| 2018/02/23 | 161,500 | 162,300 | 160,800 | 161,700 | +700 | +0.4% | 7,411 |
| 2018/02/22 | 161,100 | 161,900 | 160,400 | 161,000 | -500 | -0.3% | 3,023 |
| 2018/02/21 | 162,400 | 162,400 | 160,900 | 161,500 | +400 | +0.2% | 3,039 |
| 2018/02/20 | 161,200 | 162,300 | 160,600 | 161,100 | ±0 | ±0% | 2,859 |
| 2018/02/19 | 159,000 | 161,300 | 159,000 | 161,100 | +2,100 | +1.3% | 2,739 |
| 2018/02/16 | 159,900 | 160,200 | 158,300 | 159,000 | ±0 | ±0% | 6,163 |
| 2018/02/15 | 157,800 | 159,800 | 156,100 | 159,000 | ±0 | ±0% | 6,619 |
| 2018/02/14 | 160,800 | 161,900 | 158,200 | 159,000 | -2,600 | -1.6% | 5,565 |
| 2018/02/13 | 164,500 | 166,100 | 161,600 | 161,600 | -1,900 | -1.2% | 6,040 |
| 2018/02/09 | 165,600 | 166,100 | 163,500 | 163,500 | -4,000 | -2.4% | 5,831 |
| 2018/02/08 | 166,500 | 167,800 | 165,500 | 167,500 | +600 | +0.4% | 4,497 |
| 2018/02/07 | 165,700 | 169,800 | 165,300 | 166,900 | +2,700 | +1.6% | 5,451 |
| 2018/02/06 | 165,000 | 167,300 | 163,300 | 164,200 | -5,500 | -3.2% | 5,402 |
| 2018/02/05 | 169,100 | 170,000 | 167,700 | 169,700 | -1,100 | -0.6% | 3,601 |
| 2018/02/02 | 169,900 | 171,700 | 169,900 | 170,800 | +300 | +0.2% | 2,544 |
| 2018/02/01 | 171,200 | 171,200 | 169,200 | 170,500 | -700 | -0.4% | 2,682 |
| 2018/01/31 | 170,300 | 171,200 | 168,600 | 171,200 | +1,300 | +0.8% | 3,345 |
| 2018/01/30 | 170,900 | 171,100 | 169,400 | 169,900 | -1,600 | -0.9% | 3,103 |
| 2018/01/29 | 171,000 | 171,500 | 170,000 | 171,500 | +500 | +0.3% | 2,717 |
| 2018/01/26 | 171,100 | 171,800 | 170,800 | 171,000 | ±0 | ±0% | 2,716 |
| 2018/01/25 | 173,100 | 173,700 | 170,200 | 171,000 | -2,000 | -1.2% | 4,157 |
| 2018/01/24 | 171,300 | 173,700 | 171,300 | 173,000 | +1,100 | +0.6% | 2,560 |
| 2018/01/23 | 172,400 | 172,400 | 170,700 | 171,900 | +200 | +0.1% | 2,742 |
| 2018/01/22 | 170,100 | 171,700 | 170,000 | 171,700 | +2,400 | +1.4% | 2,287 |
| 2018/01/19 | 170,000 | 170,100 | 168,800 | 169,300 | -1,000 | -0.6% | 1,720 |
| 2018/01/18 | 167,800 | 170,300 | 167,600 | 170,300 | +2,800 | +1.7% | 5,429 |
| 2018/01/17 | 166,400 | 167,500 | 166,100 | 167,500 | +800 | +0.5% | 3,565 |
| 2018/01/16 | 167,000 | 167,000 | 166,100 | 166,700 | +600 | +0.4% | 1,943 |
| 2018/01/15 | 164,100 | 166,600 | 164,000 | 166,100 | +1,600 | +1% | 3,521 |
| 2018/01/12 | 164,800 | 164,800 | 163,700 | 164,500 | -200 | -0.1% | 2,859 |
| 2018/01/11 | 164,100 | 164,800 | 163,700 | 164,700 | +400 | +0.2% | 3,210 |
| 2018/01/10 | 164,900 | 164,900 | 163,600 | 164,300 | -700 | -0.4% | 3,156 |
| 2018/01/09 | 162,800 | 165,100 | 162,500 | 165,000 | +2,300 | +1.4% | 4,454 |
| 2018/01/05 | 163,400 | 163,500 | 162,500 | 162,700 | -700 | -0.4% | 1,787 |
| 2018/01/04 | 163,800 | 163,900 | 162,500 | 163,400 | -600 | -0.4% | 1,881 |
| 2017/12/29 | 164,900 | 164,900 | 163,200 | 164,000 | -900 | -0.5% | 1,100 |
| 2017/12/28 | 165,600 | 165,600 | 164,300 | 164,900 | -700 | -0.4% | 984 |
| 2017/12/27 | 164,700 | 165,600 | 164,500 | 165,600 | +1,200 | +0.7% | 1,737 |
| 2017/12/26 | 164,100 | 164,400 | 163,600 | 164,400 | +300 | +0.2% | 1,095 |
| 2017/12/25 | 162,500 | 164,700 | 162,500 | 164,100 | +900 | +0.6% | 1,318 |
| 2017/12/22 | 164,400 | 164,400 | 162,800 | 163,200 | -600 | -0.4% | 1,768 |
| 2017/12/21 | 163,600 | 164,300 | 163,400 | 163,800 | +200 | +0.1% | 2,290 |
| 2017/12/20 | 164,100 | 164,100 | 162,400 | 163,600 | -500 | -0.3% | 2,201 |
| 2017/12/19 | 163,600 | 164,100 | 162,800 | 164,100 | +400 | +0.2% | 2,364 |
| 2017/12/18 | 162,300 | 163,700 | 161,600 | 163,700 | +1,400 | +0.9% | 2,744 |
| 2017/12/15 | 162,500 | 162,600 | 161,400 | 162,300 | -200 | -0.1% | 5,189 |
1751～
1800
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
