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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 184,900 | 185,800 | 183,000 | 183,700 | -2,100 | -1.1% | 2,202 |
| 2016/12/08 | 182,600 | 185,900 | 182,100 | 185,800 | +2,500 | +1.4% | 2,493 |
| 2016/12/07 | 183,400 | 184,300 | 181,900 | 183,300 | -500 | -0.3% | 1,971 |
| 2016/12/06 | 180,100 | 183,800 | 180,100 | 183,800 | +2,000 | +1.1% | 2,952 |
| 2016/12/05 | 182,800 | 183,800 | 181,400 | 181,800 | -1,000 | -0.5% | 1,986 |
| 2016/12/02 | 183,000 | 183,700 | 181,500 | 182,800 | -100 | -0.1% | 2,060 |
| 2016/12/01 | 185,300 | 185,900 | 182,900 | 182,900 | -3,000 | -1.6% | 2,394 |
| 2016/11/30 | 185,000 | 186,700 | 185,000 | 185,900 | +200 | +0.1% | 3,304 |
| 2016/11/29 | 184,800 | 186,800 | 184,300 | 185,700 | +1,300 | +0.7% | 2,335 |
| 2016/11/28 | 183,100 | 185,900 | 182,300 | 184,400 | +300 | +0.2% | 4,742 |
| 2016/11/25 | 183,200 | 184,900 | 181,600 | 184,100 | +200 | +0.1% | 2,240 |
| 2016/11/24 | 183,200 | 186,900 | 182,900 | 183,900 | +700 | +0.4% | 3,998 |
| 2016/11/22 | 179,900 | 184,000 | 178,800 | 183,200 | +2,300 | +1.3% | 2,635 |
| 2016/11/21 | 181,700 | 181,700 | 179,500 | 180,900 | +300 | +0.2% | 1,976 |
| 2016/11/18 | 182,400 | 182,400 | 179,700 | 180,600 | +1,100 | +0.6% | 3,246 |
| 2016/11/17 | 175,400 | 181,600 | 175,300 | 179,500 | +2,700 | +1.5% | 4,891 |
| 2016/11/16 | 176,600 | 177,000 | 173,400 | 176,800 | +600 | +0.3% | 3,228 |
| 2016/11/15 | 176,100 | 176,200 | 173,600 | 176,200 | +1,600 | +0.9% | 2,553 |
| 2016/11/14 | 178,600 | 181,000 | 173,300 | 174,600 | -4,700 | -2.6% | 3,630 |
| 2016/11/11 | 178,600 | 179,500 | 176,400 | 179,300 | +600 | +0.3% | 3,418 |
| 2016/11/10 | 180,100 | 181,000 | 177,200 | 178,700 | -700 | -0.4% | 2,307 |
| 2016/11/09 | 179,700 | 181,000 | 173,800 | 179,400 | -900 | -0.5% | 3,631 |
| 2016/11/08 | 179,700 | 181,000 | 178,700 | 180,300 | ±0 | ±0% | 2,011 |
| 2016/11/07 | 181,200 | 182,900 | 180,000 | 180,300 | -700 | -0.4% | 2,333 |
| 2016/11/04 | 180,200 | 183,800 | 179,000 | 181,000 | +100 | +0.1% | 4,198 |
| 2016/11/02 | 181,100 | 181,600 | 179,200 | 180,900 | -1,300 | -0.7% | 2,239 |
| 2016/11/01 | 180,600 | 183,200 | 179,500 | 182,200 | -1,600 | -0.9% | 3,558 |
| 2016/10/31 | 182,300 | 184,700 | 179,900 | 183,800 | +3,200 | +1.8% | 3,272 |
| 2016/10/28 | 184,100 | 185,300 | 180,500 | 180,600 | -5,000 | -2.7% | 3,664 |
| 2016/10/27 | 183,000 | 186,800 | 181,300 | 185,600 | +2,000 | +1.1% | 3,783 |
| 2016/10/26 | 183,000 | 184,700 | 182,200 | 183,600 | -1,200 | -0.6% | 2,539 |
| 2016/10/25 | 184,100 | 185,700 | 182,900 | 184,800 | -1,400 | -0.8% | 3,203 |
| 2016/10/24 | 183,000 | 187,500 | 183,000 | 186,200 | +3,800 | +2.1% | 3,845 |
| 2016/10/21 | 184,400 | 187,000 | 182,000 | 182,400 | -2,400 | -1.3% | 2,128 |
| 2016/10/20 | 185,000 | 185,000 | 181,500 | 184,800 | +700 | +0.4% | 3,131 |
| 2016/10/19 | 182,900 | 184,100 | 180,800 | 184,100 | +1,900 | +1% | 2,772 |
| 2016/10/18 | 182,900 | 183,900 | 181,800 | 182,200 | +100 | +0.1% | 2,362 |
| 2016/10/17 | 181,200 | 184,700 | 181,100 | 182,100 | -3,100 | -1.7% | 4,702 |
| 2016/10/14 | 187,000 | 187,900 | 185,100 | 185,200 | -2,600 | -1.4% | 3,189 |
| 2016/10/13 | 185,300 | 188,500 | 184,900 | 187,800 | +2,500 | +1.3% | 4,808 |
| 2016/10/12 | 183,800 | 186,300 | 183,400 | 185,300 | +1,900 | +1% | 5,786 |
| 2016/10/11 | 183,700 | 183,900 | 181,900 | 183,400 | +1,000 | +0.5% | 3,035 |
| 2016/10/07 | 182,000 | 183,900 | 181,500 | 182,400 | -1,700 | -0.9% | 3,068 |
| 2016/10/06 | 181,700 | 184,200 | 181,000 | 184,100 | +2,300 | +1.3% | 7,735 |
| 2016/10/05 | 181,500 | 182,100 | 179,300 | 181,800 | +1,900 | +1.1% | 7,714 |
| 2016/10/04 | 180,000 | 182,000 | 178,100 | 179,900 | -2,600 | -1.4% | 36,350 |
| 2016/10/03 | 180,500 | 183,300 | 180,500 | 182,500 | +1,900 | +1.1% | 19,153 |
| 2016/09/30 | 178,900 | 180,700 | 178,100 | 180,600 | -400 | -0.2% | 6,940 |
| 2016/09/29 | 176,600 | 181,800 | 176,600 | 181,000 | +1,900 | +1.1% | 12,551 |
| 2016/09/28 | 179,600 | 180,000 | 176,900 | 179,100 | -2,200 | -1.2% | 9,764 |
2051～
2100
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
