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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 152,300 | 153,400 | 152,000 | 153,300 | +1,300 | +0.9% | 2,246 |
| 2023/11/22 | 151,200 | 152,300 | 150,800 | 152,000 | +700 | +0.5% | 2,764 |
| 2023/11/21 | 150,600 | 152,300 | 150,500 | 151,300 | +700 | +0.5% | 3,791 |
| 2023/11/20 | 152,600 | 152,600 | 150,200 | 150,600 | -1,500 | -1% | 3,639 |
| 2023/11/17 | 152,600 | 152,800 | 151,400 | 152,100 | -1,000 | -0.7% | 1,978 |
| 2023/11/16 | 152,500 | 153,500 | 152,400 | 153,100 | +600 | +0.4% | 2,252 |
| 2023/11/15 | 151,900 | 154,000 | 151,900 | 152,500 | +1,100 | +0.7% | 4,225 |
| 2023/11/14 | 150,400 | 151,900 | 149,500 | 151,400 | +500 | +0.3% | 4,204 |
| 2023/11/13 | 151,300 | 152,100 | 150,400 | 150,900 | ±0 | ±0% | 2,691 |
| 2023/11/10 | 151,400 | 152,100 | 150,700 | 150,900 | -1,000 | -0.7% | 2,935 |
| 2023/11/09 | 151,200 | 152,400 | 150,300 | 151,900 | +700 | +0.5% | 3,231 |
| 2023/11/08 | 153,200 | 153,600 | 150,500 | 151,200 | -1,900 | -1.2% | 3,562 |
| 2023/11/07 | 156,200 | 156,400 | 152,300 | 153,100 | -3,600 | -2.3% | 5,836 |
| 2023/11/06 | 158,400 | 158,600 | 156,700 | 156,700 | +300 | +0.2% | 3,852 |
| 2023/11/02 | 155,500 | 157,000 | 155,400 | 156,400 | +1,600 | +1% | 3,393 |
| 2023/11/01 | 154,400 | 156,600 | 154,400 | 154,800 | +600 | +0.4% | 2,813 |
| 2023/10/31 | 152,600 | 155,000 | 152,200 | 154,200 | +1,600 | +1% | 3,472 |
| 2023/10/30 | 154,400 | 154,400 | 152,400 | 152,600 | -2,300 | -1.5% | 2,962 |
| 2023/10/27 | 152,500 | 155,600 | 152,500 | 154,900 | +3,200 | +2.1% | 3,930 |
| 2023/10/26 | 152,400 | 153,400 | 150,500 | 151,700 | -1,200 | -0.8% | 2,509 |
| 2023/10/25 | 151,900 | 153,100 | 151,100 | 152,900 | +1,900 | +1.3% | 3,685 |
| 2023/10/24 | 153,500 | 153,800 | 151,000 | 151,000 | -2,400 | -1.6% | 4,552 |
| 2023/10/23 | 154,400 | 155,300 | 153,100 | 153,400 | -1,300 | -0.8% | 3,858 |
| 2023/10/20 | 156,900 | 157,100 | 154,700 | 154,700 | -1,800 | -1.2% | 2,755 |
| 2023/10/19 | 156,800 | 158,000 | 156,500 | 156,500 | -500 | -0.3% | 3,549 |
| 2023/10/18 | 157,200 | 157,800 | 156,300 | 157,000 | -100 | -0.1% | 2,798 |
| 2023/10/17 | 156,400 | 157,800 | 154,900 | 157,100 | +1,900 | +1.2% | 3,767 |
| 2023/10/16 | 157,200 | 157,700 | 154,600 | 155,200 | -1,800 | -1.1% | 7,765 |
| 2023/10/13 | 158,300 | 158,700 | 155,800 | 157,000 | -300 | -0.2% | 6,815 |
| 2023/10/12 | 159,400 | 159,700 | 157,300 | 157,300 | -1,900 | -1.2% | 4,082 |
| 2023/10/11 | 159,300 | 160,000 | 159,000 | 159,200 | -500 | -0.3% | 1,825 |
| 2023/10/10 | 158,400 | 160,500 | 158,000 | 159,700 | +1,400 | +0.9% | 3,875 |
| 2023/10/06 | 159,400 | 160,100 | 158,100 | 158,300 | -1,200 | -0.8% | 2,290 |
| 2023/10/05 | 158,400 | 160,200 | 158,000 | 159,500 | +1,600 | +1% | 3,474 |
| 2023/10/04 | 158,000 | 159,100 | 156,500 | 157,900 | -400 | -0.3% | 5,844 |
| 2023/10/03 | 159,600 | 159,800 | 158,100 | 158,300 | -1,200 | -0.8% | 2,452 |
| 2023/10/02 | 159,500 | 160,400 | 158,900 | 159,500 | +100 | +0.1% | 1,476 |
| 2023/09/29 | 159,000 | 159,800 | 158,500 | 159,400 | +1,100 | +0.7% | 2,461 |
| 2023/09/28 | 160,600 | 160,600 | 157,800 | 158,300 | -2,300 | -1.4% | 5,815 |
| 2023/09/27 | 160,400 | 161,000 | 159,900 | 160,600 | +200 | +0.1% | 2,528 |
| 2023/09/26 | 160,600 | 160,900 | 159,700 | 160,400 | +500 | +0.3% | 3,438 |
| 2023/09/25 | 161,700 | 161,700 | 159,700 | 159,900 | -1,300 | -0.8% | 4,133 |
| 2023/09/22 | 162,300 | 162,500 | 160,900 | 161,200 | -1,800 | -1.1% | 3,471 |
| 2023/09/21 | 163,400 | 163,500 | 162,200 | 163,000 | +100 | +0.1% | 2,138 |
| 2023/09/20 | 162,700 | 163,600 | 162,500 | 162,900 | -400 | -0.2% | 2,587 |
| 2023/09/19 | 162,800 | 163,300 | 162,000 | 163,300 | +500 | +0.3% | 1,492 |
| 2023/09/15 | 162,600 | 163,700 | 162,100 | 162,800 | +100 | +0.1% | 2,961 |
| 2023/09/14 | 162,100 | 163,400 | 161,800 | 162,700 | +600 | +0.4% | 2,148 |
| 2023/09/13 | 163,700 | 164,400 | 161,600 | 162,100 | -1,600 | -1% | 3,158 |
| 2023/09/12 | 163,600 | 163,700 | 162,200 | 163,700 | ±0 | ±0% | 1,415 |
351～
400
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
