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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 138,000 | 138,400 | 137,500 | 137,500 | -500 | -0.4% | 1,811 |
| 2014/04/14 | 137,200 | 138,500 | 137,000 | 138,000 | -200 | -0.1% | 2,312 |
| 2014/04/11 | 135,600 | 138,300 | 135,500 | 138,200 | +700 | +0.5% | 5,476 |
| 2014/04/10 | 139,700 | 139,800 | 137,400 | 137,500 | ±0 | ±0% | 6,885 |
| 2014/04/09 | 134,200 | 137,900 | 133,300 | 137,500 | +900 | +0.7% | 6,766 |
| 2014/04/08 | 137,700 | 137,700 | 135,000 | 136,600 | -1,600 | -1.2% | 4,582 |
| 2014/04/07 | 138,400 | 139,300 | 138,200 | 138,200 | -600 | -0.4% | 3,104 |
| 2014/04/04 | 139,300 | 140,000 | 138,800 | 138,800 | -500 | -0.4% | 3,480 |
| 2014/04/03 | 140,000 | 140,800 | 139,300 | 139,300 | -1,000 | -0.7% | 3,241 |
| 2014/04/02 | 139,300 | 141,000 | 139,300 | 140,300 | +400 | +0.3% | 6,301 |
| 2014/04/01 | 139,700 | 140,800 | 138,200 | 139,900 | -1,100 | -0.8% | 8,361 |
| 2014/03/31 | 141,000 | 141,700 | 138,200 | 141,000 | -2,500 | -1.7% | 45,545 |
| 2014/03/28 | 148,000 | 148,000 | 139,900 | 143,500 | -1,500 | -1% | 75,994 |
| 2014/03/27 | 148,000 | 148,400 | 144,400 | 145,000 | -4,600 | -3.1% | 28,905 |
| 2014/03/26 | 150,000 | 151,000 | 149,200 | 149,600 | +1,100 | +0.7% | 18,064 |
| 2014/03/25 | 151,900 | 152,500 | 146,000 | 148,500 | -3,800 | -2.5% | 13,856 |
| 2014/03/24 | 146,000 | 153,500 | 146,000 | 152,300 | +7,700 | +5.3% | 17,676 |
| 2014/03/20 | 141,800 | 144,900 | 140,200 | 144,600 | +3,000 | +2.1% | 9,743 |
| 2014/03/19 | 144,000 | 145,300 | 140,100 | 141,600 | -3,600 | -2.5% | 6,245 |
| 2014/03/18 | 143,400 | 145,800 | 143,100 | 145,200 | +3,200 | +2.3% | 6,308 |
| 2014/03/17 | 143,100 | 145,000 | 142,000 | 142,000 | -2,800 | -1.9% | 8,413 |
| 2014/03/14 | 146,900 | 147,700 | 143,500 | 144,800 | -3,900 | -2.6% | 8,694 |
| 2014/03/13 | 150,100 | 151,500 | 148,100 | 148,700 | -900 | -0.6% | 7,840 |
| 2014/03/12 | 148,400 | 150,000 | 147,900 | 149,600 | +1,300 | +0.9% | 10,976 |
| 2014/03/11 | 146,300 | 149,300 | 146,300 | 148,300 | +200 | +0.1% | 7,694 |
| 2014/03/10 | 144,900 | 148,400 | 144,700 | 148,100 | +3,600 | +2.5% | 8,531 |
| 2014/03/07 | 143,000 | 145,000 | 142,300 | 144,500 | +1,600 | +1.1% | 5,869 |
| 2014/03/06 | 141,200 | 142,900 | 140,900 | 142,900 | +1,700 | +1.2% | 4,943 |
| 2014/03/05 | 140,900 | 141,900 | 140,700 | 141,200 | -100 | -0.1% | 5,127 |
| 2014/03/04 | 140,600 | 141,700 | 140,200 | 141,300 | -1,000 | -0.7% | 4,295 |
| 2014/03/03 | 140,000 | 142,300 | 138,700 | 142,300 | +4,100 | +3% | 6,580 |
| 2014/02/28 | 138,800 | 139,500 | 137,200 | 138,200 | -1,300 | -0.9% | 8,504 |
| 2014/02/27 | 141,400 | 141,600 | 139,000 | 139,500 | -2,800 | -2% | 8,948 |
| 2014/02/26 | 140,100 | 142,500 | 140,100 | 142,300 | +1,800 | +1.3% | 9,515 |
| 2014/02/25 | 140,000 | 140,900 | 139,700 | 140,500 | +600 | +0.4% | 7,369 |
| 2014/02/24 | 139,000 | 139,900 | 139,000 | 139,900 | +800 | +0.6% | 6,833 |
| 2014/02/21 | 139,000 | 139,800 | 138,700 | 139,100 | +400 | +0.3% | 6,966 |
| 2014/02/20 | 138,500 | 139,400 | 138,400 | 138,700 | +400 | +0.3% | 8,262 |
| 2014/02/19 | 137,900 | 138,500 | 137,500 | 138,300 | +200 | +0.1% | 8,249 |
| 2014/02/18 | 138,500 | 138,800 | 136,700 | 138,100 | -400 | -0.3% | 11,375 |
| 2014/02/17 | 135,300 | 138,500 | 135,300 | 138,500 | +4,000 | +3% | 13,518 |
| 2014/02/14 | 131,500 | 136,200 | 131,300 | 134,500 | +2,800 | +2.1% | 19,627 |
| 2014/02/13 | 130,000 | 133,000 | 129,700 | 131,700 | +1,600 | +1.2% | 21,313 |
| 2014/02/12 | 130,900 | 131,000 | 129,900 | 130,100 | +100 | +0.1% | 18,796 |
| 2014/02/10 | 132,000 | 132,000 | 128,500 | 130,000 | -500 | -0.4% | 36,335 |
| 2014/02/07 | 122,000 | 130,700 | 122,000 | 130,500 | - | - | 209,930 |
2701～
2746
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
