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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 165,400 | 166,900 | 165,200 | 165,300 | -4,800 | -2.8% | 3,771 |
| 2017/08/28 | 169,500 | 170,100 | 168,000 | 170,100 | +800 | +0.5% | 2,637 |
| 2017/08/25 | 170,000 | 170,000 | 168,900 | 169,300 | +600 | +0.4% | 2,361 |
| 2017/08/24 | 170,100 | 170,200 | 168,300 | 168,700 | -1,400 | -0.8% | 2,601 |
| 2017/08/23 | 168,100 | 170,100 | 167,800 | 170,100 | +3,000 | +1.8% | 1,577 |
| 2017/08/22 | 167,600 | 168,300 | 167,100 | 167,100 | -300 | -0.2% | 1,617 |
| 2017/08/21 | 168,700 | 169,300 | 166,900 | 167,400 | -1,400 | -0.8% | 1,697 |
| 2017/08/18 | 168,400 | 169,400 | 167,300 | 168,800 | +400 | +0.2% | 2,362 |
| 2017/08/17 | 167,300 | 168,800 | 166,800 | 168,400 | +1,200 | +0.7% | 1,959 |
| 2017/08/16 | 166,700 | 167,300 | 166,000 | 167,200 | +800 | +0.5% | 2,084 |
| 2017/08/15 | 167,000 | 167,000 | 165,700 | 166,400 | -200 | -0.1% | 2,031 |
| 2017/08/14 | 167,500 | 167,800 | 165,700 | 166,600 | -1,700 | -1% | 3,324 |
| 2017/08/10 | 170,700 | 170,700 | 167,900 | 168,300 | -1,100 | -0.6% | 2,699 |
| 2017/08/09 | 170,000 | 171,000 | 168,600 | 169,400 | -500 | -0.3% | 2,342 |
| 2017/08/08 | 169,600 | 170,600 | 167,500 | 169,900 | +1,400 | +0.8% | 2,988 |
| 2017/08/07 | 171,600 | 171,600 | 168,500 | 168,500 | -2,800 | -1.6% | 3,063 |
| 2017/08/04 | 170,700 | 172,000 | 170,300 | 171,300 | +600 | +0.4% | 2,712 |
| 2017/08/03 | 169,300 | 171,000 | 168,400 | 170,700 | +1,100 | +0.6% | 1,515 |
| 2017/08/02 | 173,000 | 173,700 | 169,300 | 169,600 | -3,100 | -1.8% | 2,641 |
| 2017/08/01 | 173,900 | 173,900 | 172,100 | 172,700 | -1,000 | -0.6% | 3,208 |
| 2017/07/31 | 173,600 | 173,800 | 171,800 | 173,700 | +1,300 | +0.8% | 2,053 |
| 2017/07/28 | 171,800 | 173,500 | 171,200 | 172,400 | +1,600 | +0.9% | 1,871 |
| 2017/07/27 | 170,200 | 172,500 | 170,000 | 170,800 | +900 | +0.5% | 1,853 |
| 2017/07/26 | 170,000 | 170,300 | 169,200 | 169,900 | +700 | +0.4% | 1,809 |
| 2017/07/25 | 168,800 | 169,900 | 168,600 | 169,200 | +300 | +0.2% | 3,094 |
| 2017/07/24 | 168,600 | 169,500 | 168,500 | 168,900 | -200 | -0.1% | 1,571 |
| 2017/07/21 | 168,100 | 169,300 | 167,000 | 169,100 | +1,100 | +0.7% | 3,315 |
| 2017/07/20 | 167,400 | 169,400 | 166,800 | 168,000 | +1,700 | +1% | 3,731 |
| 2017/07/19 | 165,300 | 166,900 | 164,600 | 166,300 | +1,000 | +0.6% | 3,101 |
| 2017/07/18 | 164,500 | 166,000 | 164,000 | 165,300 | -400 | -0.2% | 2,669 |
| 2017/07/14 | 168,000 | 168,600 | 165,700 | 165,700 | -2,600 | -1.5% | 3,899 |
| 2017/07/13 | 168,000 | 170,000 | 167,800 | 168,300 | +300 | +0.2% | 2,664 |
| 2017/07/12 | 170,000 | 170,000 | 167,200 | 168,000 | -2,100 | -1.2% | 2,164 |
| 2017/07/11 | 170,500 | 170,700 | 169,700 | 170,100 | ±0 | ±0% | 2,381 |
| 2017/07/10 | 172,100 | 172,700 | 170,000 | 170,100 | -1,900 | -1.1% | 1,823 |
| 2017/07/07 | 174,300 | 174,300 | 171,900 | 172,000 | -2,200 | -1.3% | 2,172 |
| 2017/07/06 | 173,000 | 174,700 | 171,900 | 174,200 | +600 | +0.3% | 3,026 |
| 2017/07/05 | 174,200 | 174,400 | 171,600 | 173,600 | -700 | -0.4% | 2,345 |
| 2017/07/04 | 175,500 | 176,600 | 173,600 | 174,300 | -1,200 | -0.7% | 2,163 |
| 2017/07/03 | 176,300 | 177,200 | 175,300 | 175,500 | ±0 | ±0% | 1,031 |
| 2017/06/30 | 177,300 | 177,600 | 175,300 | 175,500 | -2,600 | -1.5% | 2,666 |
| 2017/06/29 | 177,900 | 178,600 | 177,400 | 178,100 | +300 | +0.2% | 1,957 |
| 2017/06/28 | 178,500 | 178,800 | 177,400 | 177,800 | -900 | -0.5% | 1,943 |
| 2017/06/27 | 179,000 | 179,600 | 178,400 | 178,700 | -400 | -0.2% | 2,402 |
| 2017/06/26 | 180,600 | 180,900 | 178,900 | 179,100 | -1,500 | -0.8% | 2,298 |
| 2017/06/23 | 181,600 | 182,000 | 180,500 | 180,600 | -1,000 | -0.6% | 1,453 |
| 2017/06/22 | 181,700 | 181,800 | 180,800 | 181,600 | -400 | -0.2% | 1,160 |
| 2017/06/21 | 183,000 | 183,000 | 181,200 | 182,000 | -600 | -0.3% | 1,475 |
| 2017/06/20 | 183,300 | 183,700 | 182,400 | 182,600 | -800 | -0.4% | 1,053 |
| 2017/06/19 | 181,900 | 183,400 | 180,100 | 183,400 | +1,300 | +0.7% | 2,726 |
1951～
2000
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
