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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 167,400 | 168,000 | 163,300 | 164,900 | -4,200 | -2.5% | 2,052 |
| 2015/07/03 | 173,000 | 173,300 | 168,500 | 169,100 | -2,300 | -1.3% | 1,333 |
| 2015/07/02 | 174,500 | 177,300 | 168,000 | 171,400 | -1,700 | -1% | 2,872 |
| 2015/07/01 | 172,700 | 174,900 | 168,000 | 173,100 | -1,300 | -0.7% | 3,848 |
| 2015/06/30 | 174,800 | 175,600 | 172,000 | 174,400 | -800 | -0.5% | 1,881 |
| 2015/06/29 | 172,400 | 175,700 | 170,700 | 175,200 | +900 | +0.5% | 2,078 |
| 2015/06/26 | 174,700 | 176,000 | 173,200 | 174,300 | +200 | +0.1% | 2,227 |
| 2015/06/25 | 172,400 | 174,400 | 171,500 | 174,100 | +900 | +0.5% | 1,107 |
| 2015/06/24 | 172,000 | 174,100 | 171,200 | 173,200 | +1,200 | +0.7% | 1,394 |
| 2015/06/23 | 171,300 | 172,100 | 170,100 | 172,000 | +100 | +0.1% | 979 |
| 2015/06/22 | 171,800 | 173,700 | 171,300 | 171,900 | +2,500 | +1.5% | 1,294 |
| 2015/06/19 | 169,100 | 170,700 | 168,800 | 169,400 | +500 | +0.3% | 954 |
| 2015/06/18 | 169,300 | 170,800 | 168,800 | 168,900 | -1,700 | -1% | 1,034 |
| 2015/06/17 | 171,800 | 172,700 | 170,500 | 170,600 | -1,800 | -1% | 835 |
| 2015/06/16 | 172,500 | 172,600 | 171,600 | 172,400 | -600 | -0.3% | 1,765 |
| 2015/06/15 | 174,400 | 174,400 | 172,400 | 173,000 | -1,200 | -0.7% | 2,429 |
| 2015/06/12 | 173,100 | 176,100 | 173,000 | 174,200 | -1,300 | -0.7% | 3,277 |
| 2015/06/11 | 176,400 | 178,500 | 174,700 | 175,500 | -1,500 | -0.8% | 1,997 |
| 2015/06/10 | 179,200 | 179,500 | 175,900 | 177,000 | -2,200 | -1.2% | 2,291 |
| 2015/06/09 | 178,000 | 179,200 | 177,500 | 179,200 | +700 | +0.4% | 1,854 |
| 2015/06/08 | 177,300 | 181,500 | 177,100 | 178,500 | +2,500 | +1.4% | 3,801 |
| 2015/06/05 | 175,500 | 177,200 | 175,400 | 176,000 | +500 | +0.3% | 3,446 |
| 2015/06/04 | 178,600 | 180,100 | 175,500 | 175,500 | -4,000 | -2.2% | 3,501 |
| 2015/06/03 | 178,100 | 180,800 | 177,600 | 179,500 | -1,900 | -1% | 1,980 |
| 2015/06/02 | 182,800 | 183,000 | 181,000 | 181,400 | -1,600 | -0.9% | 2,373 |
| 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 |
2401～
2450
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
