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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 175,500 | 181,900 | 175,000 | 181,300 | +6,300 | +3.6% | 23,862 |
| 2016/09/26 | 175,700 | 177,400 | 174,600 | 175,000 | -700 | -0.4% | 11,872 |
| 2016/09/23 | 174,200 | 177,700 | 174,200 | 175,700 | -1,400 | -0.8% | 4,071 |
| 2016/09/21 | 177,900 | 179,400 | 176,400 | 177,100 | -800 | -0.4% | 3,472 |
| 2016/09/20 | 176,100 | 179,300 | 174,500 | 177,900 | +2,400 | +1.4% | 4,898 |
| 2016/09/16 | 173,000 | 177,100 | 172,200 | 175,500 | +2,700 | +1.6% | 3,420 |
| 2016/09/15 | 177,300 | 178,000 | 169,200 | 172,800 | -8,500 | -4.7% | 8,798 |
| 2016/09/14 | 184,000 | 184,800 | 181,200 | 181,300 | -2,700 | -1.5% | 2,427 |
| 2016/09/13 | 181,500 | 184,500 | 180,600 | 184,000 | +5,100 | +2.9% | 4,286 |
| 2016/09/12 | 177,600 | 180,700 | 177,600 | 178,900 | -2,700 | -1.5% | 1,836 |
| 2016/09/09 | 179,000 | 183,800 | 179,000 | 181,600 | -1,400 | -0.8% | 2,408 |
| 2016/09/08 | 183,300 | 184,900 | 182,800 | 183,000 | -1,400 | -0.8% | 1,658 |
| 2016/09/07 | 184,700 | 185,000 | 183,300 | 184,400 | -300 | -0.2% | 1,067 |
| 2016/09/06 | 184,200 | 185,500 | 184,100 | 184,700 | -500 | -0.3% | 4,179 |
| 2016/09/05 | 183,900 | 185,700 | 183,300 | 185,200 | +1,300 | +0.7% | 2,433 |
| 2016/09/02 | 183,800 | 184,900 | 182,100 | 183,900 | +1,300 | +0.7% | 2,838 |
| 2016/09/01 | 181,500 | 183,100 | 179,500 | 182,600 | +200 | +0.1% | 2,232 |
| 2016/08/31 | 181,000 | 183,200 | 178,100 | 182,400 | +3,600 | +2% | 4,400 |
| 2016/08/30 | 177,000 | 178,800 | 175,900 | 178,800 | +1,700 | +1% | 1,455 |
| 2016/08/29 | 177,100 | 177,700 | 174,000 | 177,100 | -2,900 | -1.6% | 1,301 |
| 2016/08/26 | 179,400 | 181,400 | 178,600 | 180,000 | +1,900 | +1.1% | 3,115 |
| 2016/08/25 | 176,800 | 178,200 | 176,200 | 178,100 | +400 | +0.2% | 1,481 |
| 2016/08/24 | 174,100 | 177,700 | 174,100 | 177,700 | +3,000 | +1.7% | 1,368 |
| 2016/08/23 | 175,000 | 175,500 | 173,800 | 174,700 | -1,500 | -0.9% | 2,266 |
| 2016/08/22 | 177,800 | 178,700 | 174,600 | 176,200 | +200 | +0.1% | 2,525 |
| 2016/08/19 | 180,700 | 180,800 | 176,000 | 176,000 | -2,000 | -1.1% | 2,478 |
| 2016/08/18 | 178,700 | 179,700 | 175,600 | 178,000 | -1,700 | -0.9% | 3,296 |
| 2016/08/17 | 181,000 | 182,600 | 178,700 | 179,700 | -1,800 | -1% | 2,249 |
| 2016/08/16 | 181,000 | 182,800 | 181,000 | 181,500 | -500 | -0.3% | 1,928 |
| 2016/08/15 | 183,200 | 183,200 | 181,200 | 182,000 | -2,000 | -1.1% | 816 |
| 2016/08/12 | 181,000 | 185,000 | 180,000 | 184,000 | +4,000 | +2.2% | 3,022 |
| 2016/08/10 | 181,400 | 182,400 | 179,700 | 180,000 | -1,100 | -0.6% | 2,131 |
| 2016/08/09 | 181,500 | 182,000 | 180,000 | 181,100 | -400 | -0.2% | 1,382 |
| 2016/08/08 | 179,900 | 181,900 | 178,700 | 181,500 | +2,900 | +1.6% | 1,704 |
| 2016/08/05 | 180,200 | 180,700 | 178,200 | 178,600 | -2,000 | -1.1% | 2,059 |
| 2016/08/04 | 179,600 | 181,700 | 179,600 | 180,600 | +100 | +0.1% | 2,898 |
| 2016/08/03 | 177,900 | 181,800 | 177,700 | 180,500 | +900 | +0.5% | 2,553 |
| 2016/08/02 | 179,500 | 180,700 | 177,600 | 179,600 | +100 | +0.1% | 3,214 |
| 2016/08/01 | 181,200 | 181,600 | 176,800 | 179,500 | -1,700 | -0.9% | 3,238 |
| 2016/07/29 | 178,800 | 182,900 | 175,000 | 181,200 | +1,900 | +1.1% | 5,830 |
| 2016/07/28 | 172,900 | 180,800 | 172,700 | 179,300 | +6,500 | +3.8% | 5,355 |
| 2016/07/27 | 177,600 | 177,600 | 170,500 | 172,800 | -4,900 | -2.8% | 9,200 |
| 2016/07/26 | 180,900 | 181,000 | 177,200 | 177,700 | -1,500 | -0.8% | 3,444 |
| 2016/07/25 | 177,300 | 179,700 | 175,100 | 179,200 | +2,700 | +1.5% | 5,106 |
| 2016/07/22 | 179,300 | 181,700 | 175,300 | 176,500 | -2,300 | -1.3% | 6,892 |
| 2016/07/21 | 181,600 | 182,400 | 178,600 | 178,800 | -1,800 | -1% | 3,848 |
| 2016/07/20 | 183,000 | 183,400 | 179,600 | 180,600 | -800 | -0.4% | 3,056 |
| 2016/07/19 | 182,500 | 183,700 | 180,500 | 181,400 | +300 | +0.2% | 2,442 |
| 2016/07/15 | 183,700 | 185,800 | 180,900 | 181,100 | -4,100 | -2.2% | 2,946 |
| 2016/07/14 | 184,500 | 185,500 | 182,900 | 185,200 | +1,700 | +0.9% | 1,989 |
2101～
2150
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
