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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 189,700 | 189,700 | 186,900 | 187,400 | +600 | +0.3% | 1,173 |
| 2015/04/20 | 187,500 | 190,900 | 186,000 | 186,800 | -2,500 | -1.3% | 1,598 |
| 2015/04/17 | 192,800 | 192,800 | 188,800 | 189,300 | -1,700 | -0.9% | 1,322 |
| 2015/04/16 | 187,100 | 192,100 | 187,100 | 191,000 | +1,400 | +0.7% | 2,813 |
| 2015/04/15 | 187,100 | 190,900 | 186,600 | 189,600 | +3,900 | +2.1% | 2,635 |
| 2015/04/14 | 184,500 | 187,900 | 184,100 | 185,700 | -2,700 | -1.4% | 1,370 |
| 2015/04/13 | 184,800 | 188,600 | 183,800 | 188,400 | +500 | +0.3% | 2,126 |
| 2015/04/10 | 184,100 | 188,000 | 183,100 | 187,900 | +3,800 | +2.1% | 1,658 |
| 2015/04/09 | 182,200 | 185,400 | 180,200 | 184,100 | +1,900 | +1% | 1,588 |
| 2015/04/08 | 184,800 | 185,000 | 179,900 | 182,200 | -2,600 | -1.4% | 1,928 |
| 2015/04/07 | 183,300 | 185,500 | 181,600 | 184,800 | +5,000 | +2.8% | 1,978 |
| 2015/04/06 | 177,500 | 181,900 | 176,700 | 179,800 | -100 | -0.1% | 1,563 |
| 2015/04/03 | 178,700 | 181,200 | 178,500 | 179,900 | -800 | -0.4% | 1,220 |
| 2015/04/02 | 179,700 | 181,800 | 176,100 | 180,700 | -900 | -0.5% | 4,864 |
| 2015/04/01 | 180,500 | 186,500 | 180,300 | 181,600 | -2,900 | -1.6% | 2,185 |
| 2015/03/31 | 183,600 | 186,700 | 181,700 | 184,500 | -400 | -0.2% | 2,791 |
| 2015/03/30 | 187,300 | 192,800 | 183,300 | 184,900 | -7,900 | -4.1% | 4,343 |
| 2015/03/27 | 189,400 | 194,500 | 187,300 | 192,800 | +3,100 | +1.6% | 3,683 |
| 2015/03/26 | 187,700 | 191,700 | 185,600 | 189,700 | -2,000 | -1% | 2,944 |
| 2015/03/25 | 181,000 | 193,100 | 180,200 | 191,700 | +7,200 | +3.9% | 5,899 |
| 2015/03/24 | 175,900 | 184,800 | 175,400 | 184,500 | +7,200 | +4.1% | 3,142 |
| 2015/03/23 | 180,000 | 181,400 | 176,400 | 177,300 | -4,500 | -2.5% | 3,608 |
| 2015/03/20 | 176,700 | 181,800 | 175,400 | 181,800 | +4,200 | +2.4% | 4,023 |
| 2015/03/19 | 175,900 | 178,400 | 174,300 | 177,600 | +1,900 | +1.1% | 4,392 |
| 2015/03/18 | 179,600 | 181,300 | 174,900 | 175,700 | -3,300 | -1.8% | 6,270 |
| 2015/03/17 | 178,800 | 183,200 | 176,100 | 179,000 | -3,200 | -1.8% | 3,692 |
| 2015/03/16 | 177,600 | 185,000 | 176,800 | 182,200 | +2,000 | +1.1% | 2,782 |
| 2015/03/13 | 179,500 | 180,500 | 175,200 | 180,200 | +2,500 | +1.4% | 2,994 |
| 2015/03/12 | 177,800 | 179,700 | 176,600 | 177,700 | +2,600 | +1.5% | 1,950 |
| 2015/03/11 | 173,300 | 176,500 | 172,900 | 175,100 | -1,400 | -0.8% | 1,753 |
| 2015/03/10 | 178,000 | 178,000 | 175,200 | 176,500 | ±0 | ±0% | 1,522 |
| 2015/03/09 | 175,900 | 177,900 | 175,700 | 176,500 | -3,400 | -1.9% | 2,131 |
| 2015/03/06 | 181,900 | 181,900 | 179,200 | 179,900 | -2,900 | -1.6% | 1,465 |
| 2015/03/05 | 181,600 | 183,200 | 179,000 | 182,800 | +4,500 | +2.5% | 2,859 |
| 2015/03/04 | 179,100 | 181,700 | 178,200 | 178,300 | -3,600 | -2% | 1,108 |
| 2015/03/03 | 178,800 | 181,900 | 178,000 | 181,900 | +1,500 | +0.8% | 2,446 |
| 2015/03/02 | 181,500 | 183,000 | 179,800 | 180,400 | -1,100 | -0.6% | 1,935 |
| 2015/02/27 | 182,500 | 184,800 | 180,600 | 181,500 | -1,400 | -0.8% | 3,483 |
| 2015/02/26 | 177,000 | 185,000 | 177,000 | 182,900 | +5,600 | +3.2% | 3,883 |
| 2015/02/25 | 175,900 | 178,700 | 173,300 | 177,300 | -4,100 | -2.3% | 1,821 |
| 2015/02/24 | 176,000 | 182,000 | 175,100 | 181,400 | +5,000 | +2.8% | 4,388 |
| 2015/02/23 | 174,900 | 176,400 | 173,300 | 176,400 | +4,100 | +2.4% | 1,044 |
| 2015/02/20 | 173,400 | 174,100 | 170,900 | 172,300 | -900 | -0.5% | 1,330 |
| 2015/02/19 | 174,000 | 174,900 | 173,100 | 173,200 | -400 | -0.2% | 1,309 |
| 2015/02/18 | 174,300 | 175,000 | 172,400 | 173,600 | +200 | +0.1% | 2,988 |
| 2015/02/17 | 172,400 | 173,400 | 170,200 | 173,400 | +2,800 | +1.6% | 1,695 |
| 2015/02/16 | 171,900 | 172,800 | 170,200 | 170,600 | +1,500 | +0.9% | 2,073 |
| 2015/02/13 | 170,100 | 172,600 | 168,700 | 169,100 | -900 | -0.5% | 2,653 |
| 2015/02/12 | 170,000 | 170,600 | 167,800 | 170,000 | +2,400 | +1.4% | 3,191 |
| 2015/02/10 | 165,700 | 168,600 | 165,700 | 167,600 | -700 | -0.4% | 3,296 |
2451～
2500
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
