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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 176,100 | 179,000 | 172,100 | 173,800 | -2,600 | -1.5% | 2,297 |
| 2016/02/16 | 171,800 | 181,400 | 170,500 | 176,400 | +3,200 | +1.8% | 4,235 |
| 2016/02/15 | 165,900 | 176,200 | 163,000 | 173,200 | +14,300 | +9% | 3,522 |
| 2016/02/12 | 162,100 | 165,600 | 158,800 | 158,900 | -6,700 | -4% | 3,448 |
| 2016/02/10 | 170,500 | 172,200 | 163,600 | 165,600 | -6,400 | -3.7% | 4,046 |
| 2016/02/09 | 174,600 | 177,100 | 171,900 | 172,000 | -5,400 | -3% | 2,785 |
| 2016/02/08 | 173,500 | 179,200 | 173,500 | 177,400 | +1,400 | +0.8% | 3,487 |
| 2016/02/05 | 175,400 | 178,800 | 175,300 | 176,000 | -2,500 | -1.4% | 3,443 |
| 2016/02/04 | 179,400 | 181,000 | 177,200 | 178,500 | -1,200 | -0.7% | 3,132 |
| 2016/02/03 | 176,900 | 180,000 | 173,600 | 179,700 | +2,000 | +1.1% | 3,481 |
| 2016/02/02 | 176,000 | 178,800 | 174,400 | 177,700 | +900 | +0.5% | 4,627 |
| 2016/02/01 | 176,200 | 184,100 | 175,800 | 176,800 | +1,700 | +1% | 6,576 |
| 2016/01/29 | 166,900 | 177,700 | 166,100 | 175,100 | +7,200 | +4.3% | 6,278 |
| 2016/01/28 | 165,800 | 169,800 | 164,100 | 167,900 | -500 | -0.3% | 2,691 |
| 2016/01/27 | 166,900 | 168,700 | 166,100 | 168,400 | +2,000 | +1.2% | 2,442 |
| 2016/01/26 | 164,000 | 167,100 | 163,900 | 166,400 | +900 | +0.5% | 1,489 |
| 2016/01/25 | 162,000 | 166,400 | 161,600 | 165,500 | +3,200 | +2% | 2,624 |
| 2016/01/22 | 161,000 | 163,100 | 159,700 | 162,300 | +3,100 | +1.9% | 2,115 |
| 2016/01/21 | 162,500 | 164,500 | 158,200 | 159,200 | -4,100 | -2.5% | 2,730 |
| 2016/01/20 | 164,000 | 166,400 | 163,100 | 163,300 | -2,200 | -1.3% | 2,124 |
| 2016/01/19 | 162,000 | 166,400 | 160,100 | 165,500 | +3,600 | +2.2% | 1,972 |
| 2016/01/18 | 159,100 | 163,000 | 157,900 | 161,900 | +900 | +0.6% | 1,209 |
| 2016/01/15 | 163,000 | 164,600 | 160,100 | 161,000 | -1,900 | -1.2% | 2,524 |
| 2016/01/14 | 166,000 | 166,500 | 162,300 | 162,900 | -2,400 | -1.5% | 2,606 |
| 2016/01/13 | 168,900 | 169,200 | 163,100 | 165,300 | +3,600 | +2.2% | 2,595 |
| 2016/01/12 | 162,100 | 162,900 | 159,600 | 161,700 | -2,500 | -1.5% | 2,179 |
| 2016/01/08 | 163,400 | 164,600 | 161,300 | 164,200 | +200 | +0.1% | 1,718 |
| 2016/01/07 | 165,500 | 166,500 | 162,200 | 164,000 | -1,500 | -0.9% | 1,387 |
| 2016/01/06 | 169,400 | 169,800 | 164,400 | 165,500 | -2,700 | -1.6% | 1,252 |
| 2016/01/05 | 166,400 | 168,900 | 163,500 | 168,200 | +100 | +0.1% | 2,434 |
| 2016/01/04 | 168,500 | 169,000 | 164,600 | 168,100 | -400 | -0.2% | 1,272 |
| 2015/12/30 | 167,000 | 169,500 | 166,400 | 168,500 | +1,500 | +0.9% | 1,322 |
| 2015/12/29 | 165,500 | 167,200 | 165,500 | 167,000 | +200 | +0.1% | 508 |
| 2015/12/28 | 166,000 | 166,900 | 164,800 | 166,800 | +1,100 | +0.7% | 990 |
| 2015/12/25 | 165,800 | 166,400 | 164,000 | 165,700 | -1,000 | -0.6% | 1,043 |
| 2015/12/24 | 164,000 | 166,700 | 163,900 | 166,700 | +2,300 | +1.4% | 2,112 |
| 2015/12/22 | 165,000 | 165,600 | 164,000 | 164,400 | -500 | -0.3% | 1,179 |
| 2015/12/21 | 162,400 | 166,400 | 160,900 | 164,900 | +3,000 | +1.9% | 1,782 |
| 2015/12/18 | 162,000 | 164,500 | 161,100 | 161,900 | -1,200 | -0.7% | 3,005 |
| 2015/12/17 | 162,900 | 163,200 | 160,200 | 163,100 | +2,600 | +1.6% | 4,218 |
| 2015/12/16 | 159,500 | 162,400 | 157,100 | 160,500 | +3,500 | +2.2% | 2,961 |
| 2015/12/15 | 162,300 | 163,000 | 155,500 | 157,000 | -6,600 | -4% | 2,745 |
| 2015/12/14 | 163,900 | 164,600 | 162,100 | 163,600 | -2,100 | -1.3% | 1,214 |
| 2015/12/11 | 166,000 | 166,500 | 165,100 | 165,700 | -800 | -0.5% | 1,728 |
| 2015/12/10 | 164,700 | 167,100 | 164,300 | 166,500 | +1,500 | +0.9% | 2,515 |
| 2015/12/09 | 168,000 | 169,000 | 164,800 | 165,000 | -4,000 | -2.4% | 1,359 |
| 2015/12/08 | 166,000 | 169,200 | 166,000 | 169,000 | +3,100 | +1.9% | 2,959 |
| 2015/12/07 | 164,000 | 166,900 | 163,400 | 165,900 | +1,900 | +1.2% | 1,631 |
| 2015/12/04 | 162,000 | 165,600 | 162,000 | 164,000 | -100 | -0.1% | 1,085 |
| 2015/12/03 | 162,000 | 165,300 | 160,200 | 164,100 | +600 | +0.4% | 1,288 |
2251～
2300
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
