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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 157,500 | 158,200 | 157,100 | 157,900 | -800 | -0.5% | 3,531 |
| 2017/11/09 | 157,700 | 159,100 | 157,200 | 158,700 | +1,500 | +1% | 7,268 |
| 2017/11/08 | 156,500 | 157,200 | 156,000 | 157,200 | +1,300 | +0.8% | 6,634 |
| 2017/11/07 | 156,500 | 156,700 | 155,800 | 155,900 | -600 | -0.4% | 3,010 |
| 2017/11/06 | 157,300 | 157,700 | 155,900 | 156,500 | -900 | -0.6% | 4,696 |
| 2017/11/02 | 156,100 | 157,700 | 156,000 | 157,400 | +1,300 | +0.8% | 9,536 |
| 2017/11/01 | 157,500 | 158,100 | 156,100 | 156,100 | -2,400 | -1.5% | 27,449 |
| 2017/10/31 | 158,500 | 158,700 | 157,200 | 158,500 | -200 | -0.1% | 13,321 |
| 2017/10/30 | 158,000 | 159,600 | 158,000 | 158,700 | +700 | +0.4% | 5,388 |
| 2017/10/27 | 157,300 | 158,300 | 157,100 | 158,000 | +300 | +0.2% | 5,971 |
| 2017/10/26 | 157,500 | 158,700 | 153,800 | 157,700 | +200 | +0.1% | 13,729 |
| 2017/10/25 | 158,800 | 159,700 | 156,900 | 157,500 | -200 | -0.1% | 19,898 |
| 2017/10/24 | 157,200 | 158,600 | 156,700 | 157,700 | -1,000 | -0.6% | 13,262 |
| 2017/10/23 | 160,000 | 160,300 | 158,000 | 158,700 | -1,600 | -1% | 9,623 |
| 2017/10/20 | 160,800 | 161,200 | 159,100 | 160,300 | -600 | -0.4% | 5,717 |
| 2017/10/19 | 159,200 | 161,800 | 159,200 | 160,900 | +1,100 | +0.7% | 5,956 |
| 2017/10/18 | 158,300 | 159,800 | 157,800 | 159,800 | +1,200 | +0.8% | 6,509 |
| 2017/10/17 | 156,000 | 158,600 | 156,000 | 158,600 | +900 | +0.6% | 6,314 |
| 2017/10/16 | 160,600 | 160,600 | 156,600 | 157,700 | +600 | +0.4% | 6,815 |
| 2017/10/13 | 156,000 | 157,400 | 155,400 | 157,100 | +100 | +0.1% | 3,997 |
| 2017/10/12 | 160,300 | 160,800 | 156,800 | 157,000 | -4,000 | -2.5% | 4,016 |
| 2017/10/11 | 162,000 | 163,300 | 161,000 | 161,000 | -1,000 | -0.6% | 2,583 |
| 2017/10/10 | 163,600 | 164,200 | 162,000 | 162,000 | -2,000 | -1.2% | 1,832 |
| 2017/10/06 | 165,300 | 165,300 | 163,700 | 164,000 | -1,300 | -0.8% | 2,043 |
| 2017/10/05 | 163,700 | 165,300 | 163,500 | 165,300 | +1,600 | +1% | 1,400 |
| 2017/10/04 | 164,600 | 164,600 | 163,000 | 163,700 | -400 | -0.2% | 1,304 |
| 2017/10/03 | 165,200 | 165,200 | 163,600 | 164,100 | -1,100 | -0.7% | 2,348 |
| 2017/10/02 | 165,500 | 166,300 | 164,400 | 165,200 | -800 | -0.5% | 918 |
| 2017/09/29 | 164,500 | 166,000 | 164,000 | 166,000 | +700 | +0.4% | 2,072 |
| 2017/09/28 | 163,600 | 165,400 | 163,100 | 165,300 | +1,400 | +0.9% | 1,540 |
| 2017/09/27 | 163,600 | 164,400 | 163,100 | 163,900 | -100 | -0.1% | 1,642 |
| 2017/09/26 | 165,300 | 165,400 | 163,500 | 164,000 | -2,400 | -1.4% | 2,092 |
| 2017/09/25 | 167,400 | 168,300 | 166,400 | 166,400 | -1,000 | -0.6% | 1,515 |
| 2017/09/22 | 166,600 | 168,800 | 166,600 | 167,400 | +300 | +0.2% | 2,426 |
| 2017/09/21 | 166,700 | 168,100 | 166,600 | 167,100 | -200 | -0.1% | 1,214 |
| 2017/09/20 | 166,800 | 167,900 | 166,400 | 167,300 | -500 | -0.3% | 2,342 |
| 2017/09/19 | 167,700 | 167,900 | 166,400 | 167,800 | +100 | +0.1% | 2,875 |
| 2017/09/15 | 166,000 | 167,900 | 165,300 | 167,700 | +2,100 | +1.3% | 4,714 |
| 2017/09/14 | 163,900 | 165,700 | 163,800 | 165,600 | +800 | +0.5% | 2,276 |
| 2017/09/13 | 164,400 | 164,800 | 162,800 | 164,800 | +800 | +0.5% | 2,007 |
| 2017/09/12 | 163,500 | 165,000 | 163,500 | 164,000 | +200 | +0.1% | 1,610 |
| 2017/09/11 | 164,600 | 165,000 | 163,700 | 163,800 | -800 | -0.5% | 1,206 |
| 2017/09/08 | 164,000 | 165,600 | 164,000 | 164,600 | -900 | -0.5% | 2,249 |
| 2017/09/07 | 165,100 | 165,500 | 163,600 | 165,500 | +1,200 | +0.7% | 1,744 |
| 2017/09/06 | 162,500 | 164,300 | 162,500 | 164,300 | +800 | +0.5% | 2,305 |
| 2017/09/05 | 165,000 | 165,900 | 163,000 | 163,500 | -1,900 | -1.1% | 2,213 |
| 2017/09/04 | 164,500 | 165,400 | 163,800 | 165,400 | +900 | +0.5% | 2,408 |
| 2017/09/01 | 166,900 | 167,100 | 164,200 | 164,500 | -2,000 | -1.2% | 1,352 |
| 2017/08/31 | 167,300 | 167,300 | 166,300 | 166,500 | +100 | +0.1% | 1,895 |
| 2017/08/30 | 165,800 | 167,300 | 165,000 | 166,400 | +1,100 | +0.7% | 2,807 |
1901～
1950
件表示中 / 2823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
