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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 2017/02/23 | 187,000 | 188,500 | 186,200 | 188,000 | +1,500 | +0.8% | 5,954 |
| 2017/02/22 | 189,300 | 189,600 | 186,400 | 186,500 | -4,400 | -2.3% | 7,500 |
| 2017/02/21 | 189,500 | 190,900 | 188,500 | 190,900 | +1,400 | +0.7% | 1,863 |
| 2017/02/20 | 188,100 | 189,500 | 187,700 | 189,500 | +1,400 | +0.7% | 2,495 |
| 2017/02/17 | 189,900 | 190,200 | 187,600 | 188,100 | -3,500 | -1.8% | 4,382 |
| 2017/02/16 | 191,100 | 192,900 | 190,300 | 191,600 | +500 | +0.3% | 2,414 |
| 2017/02/15 | 193,000 | 193,400 | 190,100 | 191,100 | -2,300 | -1.2% | 2,790 |
| 2017/02/14 | 193,500 | 194,200 | 192,400 | 193,400 | +1,200 | +0.6% | 2,554 |
| 2017/02/13 | 191,800 | 193,500 | 190,500 | 192,200 | +500 | +0.3% | 2,233 |
| 2017/02/10 | 192,500 | 193,400 | 191,300 | 191,700 | -800 | -0.4% | 2,496 |
| 2017/02/09 | 192,600 | 194,600 | 192,100 | 192,500 | ±0 | ±0% | 2,872 |
| 2017/02/08 | 194,000 | 194,900 | 192,300 | 192,500 | -1,400 | -0.7% | 3,096 |
| 2017/02/07 | 195,600 | 195,600 | 193,100 | 193,900 | -1,700 | -0.9% | 2,062 |
| 2017/02/06 | 194,100 | 195,800 | 194,100 | 195,600 | +900 | +0.5% | 3,665 |
| 2017/02/03 | 193,400 | 196,000 | 192,800 | 194,700 | +1,300 | +0.7% | 3,737 |
| 2017/02/02 | 193,000 | 194,800 | 192,500 | 193,400 | -600 | -0.3% | 5,161 |
| 2017/02/01 | 195,000 | 195,300 | 192,400 | 194,000 | -2,000 | -1% | 3,709 |
| 2017/01/31 | 195,500 | 196,000 | 194,800 | 196,000 | +200 | +0.1% | 2,401 |
| 2017/01/30 | 194,700 | 195,800 | 193,800 | 195,800 | +800 | +0.4% | 4,146 |
| 2017/01/27 | 194,100 | 195,800 | 193,600 | 195,000 | +700 | +0.4% | 1,947 |
| 2017/01/26 | 194,500 | 195,100 | 193,600 | 194,300 | -600 | -0.3% | 3,547 |
| 2017/01/25 | 192,700 | 195,600 | 192,100 | 194,900 | +2,300 | +1.2% | 2,080 |
| 2017/01/24 | 193,700 | 193,800 | 192,400 | 192,600 | -700 | -0.4% | 1,880 |
2051～
2100
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
