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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 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 |
1801～
1850
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
