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 |
|---|---|---|---|---|---|---|---|
| 2014/10/02 | 176,200 | 179,500 | 174,800 | 175,600 | -4,000 | -2.2% | 1,828 |
| 2014/10/01 | 179,700 | 180,000 | 175,100 | 179,600 | +3,500 | +2% | 1,625 |
| 2014/09/30 | 174,200 | 179,700 | 174,200 | 176,100 | -2,100 | -1.2% | 1,775 |
| 2014/09/29 | 177,400 | 178,300 | 176,700 | 178,200 | +900 | +0.5% | 973 |
| 2014/09/26 | 177,400 | 177,400 | 175,200 | 177,300 | +700 | +0.4% | 763 |
| 2014/09/25 | 176,900 | 177,400 | 176,000 | 176,600 | -200 | -0.1% | 916 |
| 2014/09/24 | 177,700 | 177,700 | 175,300 | 176,800 | -200 | -0.1% | 807 |
| 2014/09/22 | 176,000 | 177,700 | 174,800 | 177,000 | +2,200 | +1.3% | 997 |
| 2014/09/19 | 174,400 | 174,800 | 173,300 | 174,800 | +200 | +0.1% | 947 |
| 2014/09/18 | 177,100 | 177,100 | 174,500 | 174,600 | +900 | +0.5% | 976 |
| 2014/09/17 | 176,100 | 176,100 | 173,500 | 173,700 | -100 | -0.1% | 1,619 |
| 2014/09/16 | 176,200 | 176,800 | 173,800 | 173,800 | -3,000 | -1.7% | 1,339 |
| 2014/09/12 | 178,900 | 178,900 | 175,600 | 176,800 | -200 | -0.1% | 872 |
| 2014/09/11 | 176,900 | 178,900 | 175,600 | 177,000 | -600 | -0.3% | 1,138 |
| 2014/09/10 | 176,900 | 177,900 | 174,500 | 177,600 | +2,600 | +1.5% | 1,172 |
| 2014/09/09 | 174,500 | 175,900 | 174,100 | 175,000 | ±0 | ±0% | 956 |
| 2014/09/08 | 177,300 | 177,700 | 174,700 | 175,000 | -3,000 | -1.7% | 816 |
| 2014/09/05 | 178,800 | 180,500 | 176,700 | 178,000 | -2,200 | -1.2% | 1,460 |
| 2014/09/04 | 180,900 | 181,400 | 179,000 | 180,200 | +600 | +0.3% | 1,064 |
| 2014/09/03 | 177,800 | 181,300 | 177,600 | 179,600 | +1,800 | +1% | 2,281 |
| 2014/09/02 | 177,700 | 178,100 | 176,700 | 177,800 | +1,100 | +0.6% | 1,145 |
| 2014/09/01 | 176,400 | 177,700 | 174,500 | 176,700 | +300 | +0.2% | 1,074 |
| 2014/08/29 | 174,100 | 176,400 | 173,400 | 176,400 | +900 | +0.5% | 1,243 |
| 2014/08/28 | 175,500 | 175,900 | 173,800 | 175,500 | -100 | -0.1% | 1,607 |
| 2014/08/27 | 172,700 | 177,500 | 172,700 | 175,600 | +700 | +0.4% | 1,102 |
| 2014/08/26 | 173,200 | 175,000 | 173,000 | 174,900 | +200 | +0.1% | 923 |
| 2014/08/25 | 175,200 | 176,000 | 174,500 | 174,700 | -800 | -0.5% | 711 |
| 2014/08/22 | 178,000 | 178,000 | 174,400 | 175,500 | -2,700 | -1.5% | 990 |
| 2014/08/21 | 178,500 | 178,500 | 177,000 | 178,200 | +600 | +0.3% | 866 |
| 2014/08/20 | 178,200 | 178,600 | 176,200 | 177,600 | -600 | -0.3% | 533 |
| 2014/08/19 | 179,800 | 179,800 | 178,100 | 178,200 | -800 | -0.4% | 591 |
| 2014/08/18 | 179,400 | 179,400 | 178,000 | 179,000 | +1,600 | +0.9% | 602 |
| 2014/08/15 | 179,100 | 179,300 | 176,500 | 177,400 | -1,500 | -0.8% | 675 |
| 2014/08/14 | 177,100 | 180,000 | 175,900 | 178,900 | +2,200 | +1.2% | 1,075 |
| 2014/08/13 | 174,600 | 177,500 | 174,400 | 176,700 | +1,400 | +0.8% | 1,292 |
| 2014/08/12 | 173,900 | 176,000 | 171,300 | 175,300 | +4,200 | +2.5% | 1,651 |
| 2014/08/11 | 172,200 | 174,200 | 170,900 | 171,100 | +100 | +0.1% | 2,714 |
| 2014/08/08 | 173,200 | 175,700 | 170,500 | 171,000 | -2,100 | -1.2% | 3,203 |
| 2014/08/07 | 175,000 | 178,700 | 171,400 | 173,100 | -5,500 | -3.1% | 4,046 |
| 2014/08/06 | 180,000 | 182,000 | 177,700 | 178,600 | -2,900 | -1.6% | 2,138 |
| 2014/08/05 | 180,800 | 181,700 | 180,100 | 181,500 | +900 | +0.5% | 1,715 |
| 2014/08/04 | 180,000 | 181,000 | 179,000 | 180,600 | +400 | +0.2% | 1,888 |
| 2014/08/01 | 179,300 | 180,200 | 178,100 | 180,200 | +3,000 | +1.7% | 2,248 |
| 2014/07/31 | 177,100 | 179,500 | 176,200 | 177,200 | +500 | +0.3% | 2,034 |
| 2014/07/30 | 174,500 | 179,500 | 174,300 | 176,700 | +900 | +0.5% | 1,978 |
| 2014/07/29 | 179,400 | 179,400 | 174,000 | 175,800 | -1,900 | -1.1% | 2,140 |
| 2014/07/28 | 180,000 | 181,600 | 177,100 | 177,700 | +4,800 | +2.8% | 3,680 |
| 2014/07/25 | 172,500 | 173,700 | 170,900 | 172,900 | +2,000 | +1.2% | 1,611 |
| 2014/07/24 | 171,300 | 172,100 | 168,100 | 170,900 | -400 | -0.2% | 2,615 |
| 2014/07/23 | 171,900 | 173,000 | 167,200 | 171,300 | -700 | -0.4% | 1,987 |
2351～
2400
件表示中 / 2512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
