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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 184,800 | 185,400 | 183,400 | 184,800 | ±0 | ±0% | 3,041 |
| 2017/05/09 | 182,000 | 185,200 | 181,700 | 184,800 | +3,200 | +1.8% | 4,232 |
| 2017/05/08 | 181,400 | 182,300 | 180,900 | 181,600 | +1,400 | +0.8% | 3,601 |
| 2017/05/02 | 178,900 | 180,500 | 178,900 | 180,200 | +1,300 | +0.7% | 1,391 |
| 2017/05/01 | 178,700 | 179,800 | 178,600 | 178,900 | -100 | -0.1% | 1,197 |
| 2017/04/28 | 179,200 | 179,800 | 178,200 | 179,000 | -900 | -0.5% | 2,642 |
| 2017/04/27 | 179,600 | 180,800 | 178,400 | 179,900 | -800 | -0.4% | 4,135 |
| 2017/04/26 | 181,200 | 181,800 | 179,600 | 180,700 | -500 | -0.3% | 2,457 |
| 2017/04/25 | 180,800 | 181,600 | 179,500 | 181,200 | -100 | -0.1% | 2,975 |
| 2017/04/24 | 183,400 | 184,200 | 181,200 | 181,300 | -1,500 | -0.8% | 2,152 |
| 2017/04/21 | 183,000 | 184,200 | 182,400 | 182,800 | +200 | +0.1% | 1,779 |
| 2017/04/20 | 181,600 | 183,800 | 181,600 | 182,600 | +1,300 | +0.7% | 1,742 |
| 2017/04/19 | 182,400 | 183,200 | 180,200 | 181,300 | -200 | -0.1% | 2,187 |
| 2017/04/18 | 182,600 | 182,600 | 180,800 | 181,500 | -800 | -0.4% | 2,420 |
| 2017/04/17 | 179,900 | 182,500 | 179,000 | 182,300 | +3,400 | +1.9% | 2,538 |
| 2017/04/14 | 180,700 | 181,200 | 177,700 | 178,900 | -2,700 | -1.5% | 2,368 |
| 2017/04/13 | 180,800 | 181,900 | 180,000 | 181,600 | +400 | +0.2% | 1,981 |
| 2017/04/12 | 182,400 | 183,200 | 181,100 | 181,200 | -1,900 | -1% | 2,580 |
| 2017/04/11 | 183,500 | 183,800 | 181,800 | 183,100 | -100 | -0.1% | 1,722 |
| 2017/04/10 | 181,600 | 183,300 | 180,800 | 183,200 | +1,300 | +0.7% | 2,011 |
| 2017/04/07 | 182,000 | 183,000 | 180,800 | 181,900 | -900 | -0.5% | 1,622 |
| 2017/04/06 | 180,900 | 182,800 | 179,800 | 182,800 | +1,000 | +0.6% | 2,411 |
| 2017/04/05 | 182,000 | 183,900 | 181,000 | 181,800 | -100 | -0.1% | 1,754 |
| 2017/04/04 | 182,000 | 183,600 | 181,300 | 181,900 | -100 | -0.1% | 1,770 |
| 2017/04/03 | 184,600 | 185,200 | 181,100 | 182,000 | -2,600 | -1.4% | 2,971 |
| 2017/03/31 | 184,900 | 185,800 | 184,000 | 184,600 | -300 | -0.2% | 2,629 |
| 2017/03/30 | 184,200 | 185,700 | 183,900 | 184,900 | -500 | -0.3% | 4,148 |
| 2017/03/29 | 186,400 | 186,500 | 184,100 | 185,400 | -300 | -0.2% | 2,568 |
| 2017/03/28 | 183,400 | 185,900 | 183,400 | 185,700 | +2,300 | +1.3% | 1,215 |
| 2017/03/27 | 185,400 | 185,600 | 182,800 | 183,400 | -800 | -0.4% | 1,907 |
| 2017/03/24 | 182,800 | 184,700 | 182,200 | 184,200 | +900 | +0.5% | 2,188 |
| 2017/03/23 | 183,000 | 183,800 | 182,200 | 183,300 | +200 | +0.1% | 906 |
| 2017/03/22 | 183,400 | 185,900 | 182,800 | 183,100 | -500 | -0.3% | 2,060 |
| 2017/03/21 | 184,900 | 186,200 | 183,600 | 183,600 | -200 | -0.1% | 1,274 |
| 2017/03/17 | 183,600 | 185,000 | 182,900 | 183,800 | +300 | +0.2% | 2,422 |
| 2017/03/16 | 181,200 | 183,900 | 181,000 | 183,500 | +1,400 | +0.8% | 1,524 |
| 2017/03/15 | 180,100 | 183,500 | 180,000 | 182,100 | +1,500 | +0.8% | 2,392 |
| 2017/03/14 | 180,500 | 181,200 | 179,500 | 180,600 | +300 | +0.2% | 4,149 |
| 2017/03/13 | 181,700 | 182,600 | 180,100 | 180,300 | -1,700 | -0.9% | 7,573 |
| 2017/03/10 | 183,400 | 183,900 | 182,000 | 182,000 | -2,500 | -1.4% | 5,150 |
| 2017/03/09 | 183,500 | 185,400 | 182,900 | 184,500 | +600 | +0.3% | 2,170 |
| 2017/03/08 | 184,200 | 184,700 | 182,800 | 183,900 | -600 | -0.3% | 3,835 |
| 2017/03/07 | 185,200 | 185,300 | 184,500 | 184,500 | -700 | -0.4% | 1,596 |
| 2017/03/06 | 185,100 | 186,300 | 184,500 | 185,200 | +100 | +0.1% | 2,487 |
| 2017/03/03 | 184,700 | 185,500 | 184,200 | 185,100 | +100 | +0.1% | 3,493 |
| 2017/03/02 | 185,600 | 186,100 | 184,700 | 185,000 | -600 | -0.3% | 2,536 |
| 2017/03/01 | 185,500 | 186,300 | 185,200 | 185,600 | -300 | -0.2% | 1,451 |
| 2017/02/28 | 185,500 | 186,700 | 185,000 | 185,900 | -400 | -0.2% | 3,459 |
| 2017/02/27 | 185,500 | 187,200 | 184,400 | 186,300 | +400 | +0.2% | 6,713 |
| 2017/02/24 | 185,700 | 185,900 | 183,600 | 185,900 | -2,100 | -1.1% | 3,145 |
1951～
2000
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
