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 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 179,800 | 184,500 | 177,200 | 183,000 | +2,700 | +1.5% | 3,058 |
| 2015/05/29 | 178,200 | 180,500 | 177,200 | 180,300 | +800 | +0.4% | 4,849 |
| 2015/05/28 | 179,800 | 180,900 | 177,300 | 179,500 | -300 | -0.2% | 3,745 |
| 2015/05/27 | 178,400 | 181,400 | 177,400 | 179,800 | -1,100 | -0.6% | 3,258 |
| 2015/05/26 | 177,100 | 180,900 | 177,100 | 180,900 | +2,900 | +1.6% | 2,885 |
| 2015/05/25 | 176,300 | 179,400 | 175,800 | 178,000 | +2,800 | +1.6% | 1,978 |
| 2015/05/22 | 177,200 | 178,200 | 173,300 | 175,200 | -3,900 | -2.2% | 7,324 |
| 2015/05/21 | 179,800 | 180,100 | 178,700 | 179,100 | -700 | -0.4% | 4,587 |
| 2015/05/20 | 181,000 | 182,000 | 178,400 | 179,800 | -2,200 | -1.2% | 5,319 |
| 2015/05/19 | 183,200 | 184,400 | 180,400 | 182,000 | -1,800 | -1% | 4,073 |
| 2015/05/18 | 183,300 | 184,800 | 182,700 | 183,800 | +900 | +0.5% | 1,212 |
| 2015/05/15 | 184,400 | 186,100 | 182,900 | 182,900 | -2,100 | -1.1% | 2,916 |
| 2015/05/14 | 187,000 | 187,100 | 184,100 | 185,000 | -1,500 | -0.8% | 2,314 |
| 2015/05/13 | 187,400 | 188,400 | 184,100 | 186,500 | -2,800 | -1.5% | 3,019 |
| 2015/05/12 | 187,000 | 190,800 | 185,000 | 189,300 | +400 | +0.2% | 2,647 |
| 2015/05/11 | 187,000 | 191,000 | 184,700 | 188,900 | +3,500 | +1.9% | 1,432 |
| 2015/05/08 | 184,300 | 187,300 | 181,500 | 185,400 | +2,900 | +1.6% | 2,041 |
| 2015/05/07 | 183,500 | 185,000 | 182,000 | 182,500 | -2,900 | -1.6% | 3,135 |
| 2015/05/01 | 186,400 | 187,500 | 183,800 | 185,400 | -1,500 | -0.8% | 2,693 |
| 2015/04/30 | 186,000 | 187,600 | 183,500 | 186,900 | +2,600 | +1.4% | 3,344 |
| 2015/04/28 | 188,400 | 189,600 | 184,300 | 184,300 | -1,900 | -1% | 2,677 |
| 2015/04/27 | 186,800 | 188,100 | 185,500 | 186,200 | -1,500 | -0.8% | 3,796 |
| 2015/04/24 | 187,600 | 189,900 | 187,000 | 187,700 | +300 | +0.2% | 2,337 |
| 2015/04/23 | 185,500 | 189,000 | 185,500 | 187,400 | -400 | -0.2% | 3,745 |
| 2015/04/22 | 187,500 | 189,400 | 187,100 | 187,800 | +400 | +0.2% | 1,271 |
| 2015/04/21 | 189,700 | 189,700 | 186,900 | 187,400 | +600 | +0.3% | 1,173 |
| 2015/04/20 | 187,500 | 190,900 | 186,000 | 186,800 | -2,500 | -1.3% | 1,598 |
| 2015/04/17 | 192,800 | 192,800 | 188,800 | 189,300 | -1,700 | -0.9% | 1,322 |
| 2015/04/16 | 187,100 | 192,100 | 187,100 | 191,000 | +1,400 | +0.7% | 2,813 |
| 2015/04/15 | 187,100 | 190,900 | 186,600 | 189,600 | +3,900 | +2.1% | 2,635 |
| 2015/04/14 | 184,500 | 187,900 | 184,100 | 185,700 | -2,700 | -1.4% | 1,370 |
| 2015/04/13 | 184,800 | 188,600 | 183,800 | 188,400 | +500 | +0.3% | 2,126 |
| 2015/04/10 | 184,100 | 188,000 | 183,100 | 187,900 | +3,800 | +2.1% | 1,658 |
| 2015/04/09 | 182,200 | 185,400 | 180,200 | 184,100 | +1,900 | +1% | 1,588 |
| 2015/04/08 | 184,800 | 185,000 | 179,900 | 182,200 | -2,600 | -1.4% | 1,928 |
| 2015/04/07 | 183,300 | 185,500 | 181,600 | 184,800 | +5,000 | +2.8% | 1,978 |
| 2015/04/06 | 177,500 | 181,900 | 176,700 | 179,800 | -100 | -0.1% | 1,563 |
| 2015/04/03 | 178,700 | 181,200 | 178,500 | 179,900 | -800 | -0.4% | 1,220 |
| 2015/04/02 | 179,700 | 181,800 | 176,100 | 180,700 | -900 | -0.5% | 4,864 |
| 2015/04/01 | 180,500 | 186,500 | 180,300 | 181,600 | -2,900 | -1.6% | 2,185 |
| 2015/03/31 | 183,600 | 186,700 | 181,700 | 184,500 | -400 | -0.2% | 2,791 |
| 2015/03/30 | 187,300 | 192,800 | 183,300 | 184,900 | -7,900 | -4.1% | 4,343 |
| 2015/03/27 | 189,400 | 194,500 | 187,300 | 192,800 | +3,100 | +1.6% | 3,683 |
| 2015/03/26 | 187,700 | 191,700 | 185,600 | 189,700 | -2,000 | -1% | 2,944 |
| 2015/03/25 | 181,000 | 193,100 | 180,200 | 191,700 | +7,200 | +3.9% | 5,899 |
| 2015/03/24 | 175,900 | 184,800 | 175,400 | 184,500 | +7,200 | +4.1% | 3,142 |
| 2015/03/23 | 180,000 | 181,400 | 176,400 | 177,300 | -4,500 | -2.5% | 3,608 |
| 2015/03/20 | 176,700 | 181,800 | 175,400 | 181,800 | +4,200 | +2.4% | 4,023 |
| 2015/03/19 | 175,900 | 178,400 | 174,300 | 177,600 | +1,900 | +1.1% | 4,392 |
| 2015/03/18 | 179,600 | 181,300 | 174,900 | 175,700 | -3,300 | -1.8% | 6,270 |
2201～
2250
件表示中 / 2521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
