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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 142,400 | 143,700 | 140,000 | 143,000 | +2,000 | +1.4% | 4,020 |
| 2015/09/14 | 138,400 | 142,800 | 138,400 | 141,000 | ±0 | ±0% | 4,391 |
| 2015/09/11 | 134,700 | 141,400 | 134,700 | 141,000 | +9,200 | +7% | 4,136 |
| 2015/09/10 | 129,100 | 131,900 | 128,700 | 131,800 | +2,700 | +2.1% | 2,816 |
| 2015/09/09 | 130,000 | 131,500 | 128,100 | 129,100 | +1,500 | +1.2% | 2,945 |
| 2015/09/08 | 128,800 | 129,800 | 127,500 | 127,600 | -1,400 | -1.1% | 4,439 |
| 2015/09/07 | 130,000 | 132,500 | 128,800 | 129,000 | -3,400 | -2.6% | 3,578 |
| 2015/09/04 | 134,600 | 136,200 | 132,000 | 132,400 | -2,200 | -1.6% | 1,940 |
| 2015/09/03 | 134,600 | 136,700 | 133,900 | 134,600 | +1,200 | +0.9% | 2,021 |
| 2015/09/02 | 136,500 | 139,800 | 132,900 | 133,400 | -3,600 | -2.6% | 3,811 |
| 2015/09/01 | 140,000 | 140,700 | 137,000 | 137,000 | -3,500 | -2.5% | 4,080 |
| 2015/08/31 | 141,500 | 144,300 | 139,600 | 140,500 | +1,300 | +0.9% | 4,929 |
| 2015/08/28 | 139,300 | 140,500 | 138,600 | 139,200 | +2,900 | +2.1% | 2,321 |
| 2015/08/27 | 138,600 | 141,700 | 135,900 | 136,300 | -2,500 | -1.8% | 4,106 |
| 2015/08/26 | 138,300 | 141,800 | 136,800 | 138,800 | +4,400 | +3.3% | 5,137 |
| 2015/08/25 | 135,400 | 144,700 | 133,300 | 134,400 | -8,600 | -6% | 5,823 |
| 2015/08/24 | 150,000 | 152,300 | 139,800 | 143,000 | -10,500 | -6.8% | 3,053 |
| 2015/08/21 | 153,100 | 154,700 | 152,500 | 153,500 | -900 | -0.6% | 1,364 |
| 2015/08/20 | 155,100 | 156,600 | 153,100 | 154,400 | -1,100 | -0.7% | 2,142 |
| 2015/08/19 | 157,300 | 157,400 | 155,200 | 155,500 | -1,600 | -1% | 1,825 |
| 2015/08/18 | 157,100 | 157,900 | 156,700 | 157,100 | +100 | +0.1% | 1,175 |
| 2015/08/17 | 160,400 | 160,400 | 156,100 | 157,000 | -2,400 | -1.5% | 1,151 |
| 2015/08/14 | 159,700 | 159,800 | 157,700 | 159,400 | -200 | -0.1% | 1,553 |
| 2015/08/13 | 160,800 | 162,000 | 159,200 | 159,600 | -2,400 | -1.5% | 1,063 |
| 2015/08/12 | 163,000 | 164,000 | 160,100 | 162,000 | -2,100 | -1.3% | 2,257 |
| 2015/08/11 | 165,400 | 165,800 | 160,800 | 164,100 | -3,300 | -2% | 3,799 |
| 2015/08/10 | 168,200 | 168,600 | 167,000 | 167,400 | -400 | -0.2% | 731 |
| 2015/08/07 | 167,500 | 169,500 | 166,700 | 167,800 | +100 | +0.1% | 2,221 |
| 2015/08/06 | 166,500 | 167,700 | 165,200 | 167,700 | +700 | +0.4% | 3,172 |
| 2015/08/05 | 164,200 | 167,300 | 164,000 | 167,000 | +1,600 | +1% | 1,854 |
| 2015/08/04 | 165,000 | 165,500 | 163,900 | 165,400 | +600 | +0.4% | 1,256 |
| 2015/08/03 | 162,500 | 165,700 | 162,500 | 164,800 | +900 | +0.5% | 1,829 |
| 2015/07/31 | 161,000 | 164,000 | 161,000 | 163,900 | +4,200 | +2.6% | 1,610 |
| 2015/07/30 | 160,000 | 160,600 | 159,400 | 159,700 | -100 | -0.1% | 1,057 |
| 2015/07/29 | 158,200 | 161,800 | 158,200 | 159,800 | -700 | -0.4% | 2,477 |
| 2015/07/28 | 159,100 | 160,700 | 156,400 | 160,500 | +1,000 | +0.6% | 1,614 |
| 2015/07/27 | 159,500 | 161,900 | 158,300 | 159,500 | -1,400 | -0.9% | 2,364 |
| 2015/07/24 | 159,500 | 162,400 | 159,200 | 160,900 | +2,900 | +1.8% | 4,942 |
| 2015/07/23 | 161,300 | 161,300 | 156,700 | 158,000 | -4,000 | -2.5% | 2,443 |
| 2015/07/22 | 161,000 | 162,400 | 158,200 | 162,000 | -1,400 | -0.9% | 2,585 |
| 2015/07/21 | 165,200 | 165,800 | 161,400 | 163,400 | ±0 | ±0% | 2,363 |
| 2015/07/17 | 166,000 | 167,600 | 161,600 | 163,400 | ±0 | ±0% | 3,412 |
| 2015/07/16 | 158,000 | 163,600 | 158,000 | 163,400 | +5,400 | +3.4% | 3,312 |
| 2015/07/15 | 157,200 | 160,900 | 157,200 | 158,000 | +1,100 | +0.7% | 2,518 |
| 2015/07/14 | 155,600 | 159,700 | 153,100 | 156,900 | +2,200 | +1.4% | 4,697 |
| 2015/07/13 | 158,000 | 158,000 | 153,100 | 154,700 | +2,500 | +1.6% | 2,499 |
| 2015/07/10 | 155,100 | 157,900 | 150,300 | 152,200 | -2,700 | -1.7% | 5,002 |
| 2015/07/09 | 155,500 | 157,700 | 150,000 | 154,900 | -7,500 | -4.6% | 6,229 |
| 2015/07/08 | 163,100 | 163,900 | 160,600 | 162,400 | -1,300 | -0.8% | 2,708 |
| 2015/07/07 | 165,300 | 166,100 | 161,000 | 163,700 | -1,200 | -0.7% | 2,343 |
2351～
2400
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
