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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 142,100 | 143,100 | 141,300 | 142,900 | -600 | -0.4% | 2,983 |
| 2025/04/02 | 144,500 | 145,300 | 142,400 | 143,500 | -800 | -0.6% | 2,839 |
| 2025/04/01 | 144,300 | 145,600 | 143,500 | 144,300 | +1,000 | +0.7% | 2,326 |
| 2025/03/31 | 144,200 | 145,200 | 143,300 | 143,300 | -2,900 | -2% | 3,345 |
| 2025/03/28 | 145,500 | 146,200 | 143,900 | 146,200 | +600 | +0.4% | 2,891 |
| 2025/03/27 | 144,600 | 145,800 | 144,400 | 145,600 | +900 | +0.6% | 2,280 |
| 2025/03/26 | 144,300 | 145,100 | 143,400 | 144,700 | +800 | +0.6% | 2,529 |
| 2025/03/25 | 144,800 | 145,700 | 143,900 | 143,900 | -700 | -0.5% | 2,799 |
| 2025/03/24 | 145,000 | 145,100 | 144,100 | 144,600 | +400 | +0.3% | 2,114 |
| 2025/03/21 | 143,700 | 144,600 | 143,000 | 144,200 | +1,300 | +0.9% | 4,250 |
| 2025/03/19 | 143,500 | 143,500 | 142,500 | 142,900 | -300 | -0.2% | 1,935 |
| 2025/03/18 | 141,600 | 143,200 | 141,000 | 143,200 | +1,500 | +1.1% | 3,186 |
| 2025/03/17 | 141,300 | 142,100 | 140,900 | 141,700 | +400 | +0.3% | 3,600 |
| 2025/03/14 | 140,100 | 141,400 | 139,700 | 141,300 | +1,200 | +0.9% | 4,247 |
| 2025/03/13 | 140,000 | 141,200 | 139,700 | 140,100 | +100 | +0.1% | 3,025 |
| 2025/03/12 | 138,500 | 140,600 | 138,400 | 140,000 | +1,400 | +1% | 2,477 |
| 2025/03/11 | 139,200 | 140,400 | 138,000 | 138,600 | -500 | -0.4% | 3,775 |
| 2025/03/10 | 140,300 | 141,000 | 139,100 | 139,100 | -900 | -0.6% | 2,912 |
| 2025/03/07 | 140,900 | 141,800 | 140,000 | 140,000 | -1,300 | -0.9% | 3,620 |
| 2025/03/06 | 141,000 | 141,800 | 140,400 | 141,300 | +400 | +0.3% | 3,176 |
| 2025/03/05 | 141,800 | 142,500 | 140,900 | 140,900 | -600 | -0.4% | 3,065 |
| 2025/03/04 | 144,000 | 144,000 | 141,200 | 141,500 | -2,200 | -1.5% | 4,477 |
| 2025/03/03 | 145,500 | 146,100 | 143,700 | 143,700 | -5,800 | -3.9% | 4,459 |
| 2025/02/28 | 143,000 | 149,500 | 142,400 | 149,500 | +6,100 | +4.3% | 9,744 |
| 2025/02/27 | 141,000 | 143,400 | 141,000 | 143,400 | -2,000 | -1.4% | 4,000 |
| 2025/02/26 | 144,600 | 145,400 | 143,300 | 145,400 | +1,100 | +0.8% | 9,283 |
| 2025/02/25 | 144,800 | 144,900 | 143,900 | 144,300 | ±0 | ±0% | 4,089 |
| 2025/02/21 | 144,400 | 144,600 | 143,500 | 144,300 | +400 | +0.3% | 2,884 |
| 2025/02/20 | 144,000 | 144,100 | 143,200 | 143,900 | ±0 | ±0% | 3,241 |
| 2025/02/19 | 143,500 | 144,900 | 143,400 | 143,900 | +200 | +0.1% | 3,285 |
| 2025/02/18 | 144,000 | 144,100 | 143,400 | 143,700 | ±0 | ±0% | 2,042 |
| 2025/02/17 | 143,900 | 144,000 | 142,800 | 143,700 | -200 | -0.1% | 2,981 |
| 2025/02/14 | 142,000 | 143,900 | 141,700 | 143,900 | +2,400 | +1.7% | 2,870 |
| 2025/02/13 | 141,300 | 142,000 | 140,800 | 141,500 | +900 | +0.6% | 1,912 |
| 2025/02/12 | 140,000 | 140,800 | 139,900 | 140,600 | +800 | +0.6% | 1,552 |
| 2025/02/10 | 141,200 | 141,200 | 139,300 | 139,800 | -1,300 | -0.9% | 3,386 |
| 2025/02/07 | 142,300 | 142,300 | 141,100 | 141,100 | -600 | -0.4% | 2,834 |
| 2025/02/06 | 141,300 | 142,200 | 141,100 | 141,700 | +300 | +0.2% | 2,496 |
| 2025/02/05 | 142,300 | 142,300 | 141,100 | 141,400 | -400 | -0.3% | 3,095 |
| 2025/02/04 | 141,900 | 142,100 | 141,100 | 141,800 | -400 | -0.3% | 2,891 |
| 2025/02/03 | 142,800 | 142,900 | 141,100 | 142,200 | +400 | +0.3% | 4,033 |
| 2025/01/31 | 142,100 | 142,500 | 141,300 | 141,800 | -200 | -0.1% | 4,424 |
| 2025/01/30 | 142,500 | 142,600 | 141,800 | 142,000 | ±0 | ±0% | 3,197 |
| 2025/01/29 | 141,400 | 142,500 | 141,400 | 142,000 | +1,100 | +0.8% | 2,705 |
| 2025/01/28 | 140,000 | 142,500 | 139,500 | 140,900 | +1,300 | +0.9% | 4,839 |
| 2025/01/27 | 138,400 | 139,800 | 138,200 | 139,600 | +2,100 | +1.5% | 2,314 |
| 2025/01/24 | 136,500 | 138,300 | 136,300 | 137,500 | +1,200 | +0.9% | 2,137 |
| 2025/01/23 | 136,800 | 136,800 | 135,800 | 136,300 | -100 | -0.1% | 1,448 |
| 2025/01/22 | 137,000 | 137,000 | 136,200 | 136,400 | +100 | +0.1% | 1,691 |
| 2025/01/21 | 136,800 | 137,300 | 136,100 | 136,300 | -300 | -0.2% | 1,882 |
1～
50
件表示中 / 2726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
