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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 162,200 | 165,800 | 162,200 | 163,500 | +700 | +0.4% | 1,086 |
| 2015/12/01 | 166,400 | 166,400 | 161,100 | 162,800 | -2,000 | -1.2% | 1,896 |
| 2015/11/30 | 162,000 | 166,500 | 162,000 | 164,800 | -200 | -0.1% | 1,178 |
| 2015/11/27 | 161,500 | 165,700 | 161,100 | 165,000 | +2,900 | +1.8% | 1,996 |
| 2015/11/26 | 160,400 | 163,000 | 160,300 | 162,100 | +1,500 | +0.9% | 1,851 |
| 2015/11/25 | 161,100 | 163,400 | 160,300 | 160,600 | -500 | -0.3% | 1,423 |
| 2015/11/24 | 161,800 | 162,400 | 160,900 | 161,100 | -1,000 | -0.6% | 682 |
| 2015/11/20 | 161,300 | 163,500 | 160,500 | 162,100 | +500 | +0.3% | 830 |
| 2015/11/19 | 160,300 | 163,200 | 159,700 | 161,600 | +2,900 | +1.8% | 1,083 |
| 2015/11/18 | 161,500 | 161,600 | 158,700 | 158,700 | -1,200 | -0.8% | 538 |
| 2015/11/17 | 158,700 | 162,800 | 158,700 | 159,900 | +300 | +0.2% | 1,745 |
| 2015/11/16 | 160,800 | 162,100 | 158,900 | 159,600 | -1,900 | -1.2% | 1,113 |
| 2015/11/13 | 158,800 | 161,500 | 158,100 | 161,500 | +1,300 | +0.8% | 1,180 |
| 2015/11/12 | 157,700 | 161,500 | 157,700 | 160,200 | +2,500 | +1.6% | 1,474 |
| 2015/11/11 | 160,600 | 160,800 | 157,700 | 157,700 | -4,200 | -2.6% | 1,163 |
| 2015/11/10 | 157,100 | 162,000 | 155,500 | 161,900 | +3,900 | +2.5% | 2,268 |
| 2015/11/09 | 159,500 | 160,500 | 158,000 | 158,000 | -2,300 | -1.4% | 994 |
| 2015/11/06 | 160,100 | 160,900 | 156,500 | 160,300 | +400 | +0.3% | 1,139 |
| 2015/11/05 | 156,500 | 160,000 | 156,000 | 159,900 | +4,500 | +2.9% | 1,968 |
| 2015/11/04 | 161,000 | 161,200 | 154,200 | 155,400 | -5,400 | -3.4% | 3,141 |
| 2015/11/02 | 156,600 | 161,900 | 155,200 | 160,800 | +1,800 | +1.1% | 2,010 |
| 2015/10/30 | 158,200 | 161,400 | 156,000 | 159,000 | -1,200 | -0.7% | 2,356 |
| 2015/10/29 | 160,100 | 163,000 | 158,700 | 160,200 | +200 | +0.1% | 2,410 |
| 2015/10/28 | 163,000 | 163,800 | 159,600 | 160,000 | -2,000 | -1.2% | 3,406 |
| 2015/10/27 | 157,200 | 162,000 | 157,200 | 162,000 | +5,500 | +3.5% | 2,877 |
| 2015/10/26 | 158,400 | 158,500 | 154,000 | 156,500 | -1,000 | -0.6% | 3,110 |
| 2015/10/23 | 152,900 | 157,800 | 151,900 | 157,500 | +6,400 | +4.2% | 3,349 |
| 2015/10/22 | 149,500 | 152,100 | 149,300 | 151,100 | +2,900 | +2% | 2,987 |
| 2015/10/21 | 149,100 | 150,500 | 146,700 | 148,200 | +1,300 | +0.9% | 4,209 |
| 2015/10/20 | 155,000 | 155,900 | 144,600 | 146,900 | -7,900 | -5.1% | 4,954 |
| 2015/10/19 | 158,300 | 160,000 | 152,700 | 154,800 | -3,000 | -1.9% | 3,367 |
| 2015/10/16 | 154,100 | 158,900 | 154,100 | 157,800 | +700 | +0.4% | 1,785 |
| 2015/10/15 | 159,000 | 160,600 | 156,200 | 157,100 | -2,500 | -1.6% | 3,282 |
| 2015/10/14 | 156,100 | 159,700 | 155,100 | 159,600 | +5,900 | +3.8% | 2,619 |
| 2015/10/13 | 154,200 | 156,100 | 152,400 | 153,700 | +1,700 | +1.1% | 1,762 |
| 2015/10/09 | 151,500 | 153,100 | 151,200 | 152,000 | +1,500 | +1% | 2,420 |
| 2015/10/08 | 152,100 | 153,000 | 150,500 | 150,500 | -2,100 | -1.4% | 4,673 |
| 2015/10/07 | 156,200 | 156,300 | 151,700 | 152,600 | -4,500 | -2.9% | 4,065 |
| 2015/10/06 | 158,200 | 161,000 | 155,200 | 157,100 | +100 | +0.1% | 3,972 |
| 2015/10/05 | 158,500 | 158,500 | 154,300 | 157,000 | +1,400 | +0.9% | 3,893 |
| 2015/10/02 | 156,600 | 157,900 | 154,100 | 155,600 | +1,100 | +0.7% | 2,823 |
| 2015/10/01 | 156,200 | 157,400 | 153,400 | 154,500 | -3,500 | -2.2% | 4,804 |
| 2015/09/30 | 151,600 | 158,400 | 148,900 | 158,000 | +9,400 | +6.3% | 5,740 |
| 2015/09/29 | 154,200 | 154,700 | 144,500 | 148,600 | -6,900 | -4.4% | 4,622 |
| 2015/09/28 | 156,000 | 157,600 | 154,000 | 155,500 | -700 | -0.4% | 2,775 |
| 2015/09/25 | 148,900 | 157,000 | 148,000 | 156,200 | +8,700 | +5.9% | 3,423 |
| 2015/09/24 | 144,600 | 148,800 | 144,300 | 147,500 | +1,600 | +1.1% | 2,900 |
| 2015/09/18 | 146,000 | 147,000 | 145,500 | 145,900 | +200 | +0.1% | 2,798 |
| 2015/09/17 | 141,200 | 147,400 | 140,600 | 145,700 | +3,900 | +2.8% | 3,230 |
| 2015/09/16 | 142,900 | 143,700 | 140,700 | 141,800 | -1,200 | -0.8% | 2,713 |
2301～
2350
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
