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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 147,700 | 149,200 | 147,700 | 149,200 | +1,400 | +0.9% | 1,468 |
| 2025/05/22 | 148,000 | 148,400 | 147,200 | 147,800 | -500 | -0.3% | 1,555 |
| 2025/05/21 | 149,500 | 149,600 | 147,900 | 148,300 | -300 | -0.2% | 1,925 |
| 2025/05/20 | 149,700 | 149,800 | 148,600 | 148,600 | -900 | -0.6% | 2,410 |
| 2025/05/19 | 149,600 | 149,600 | 147,600 | 149,500 | -500 | -0.3% | 2,240 |
| 2025/05/16 | 149,700 | 150,300 | 149,100 | 150,000 | +300 | +0.2% | 1,568 |
| 2025/05/15 | 148,900 | 149,800 | 148,500 | 149,700 | +500 | +0.3% | 2,513 |
| 2025/05/14 | 148,000 | 149,400 | 148,000 | 149,200 | +1,300 | +0.9% | 2,108 |
| 2025/05/13 | 149,200 | 149,500 | 147,600 | 147,900 | -2,100 | -1.4% | 3,068 |
| 2025/05/12 | 148,500 | 150,000 | 147,900 | 150,000 | +2,100 | +1.4% | 1,855 |
| 2025/05/09 | 147,200 | 147,900 | 146,800 | 147,900 | +600 | +0.4% | 3,332 |
| 2025/05/08 | 148,500 | 148,900 | 147,000 | 147,300 | -1,200 | -0.8% | 2,252 |
| 2025/05/07 | 149,800 | 150,100 | 147,900 | 148,500 | -1,100 | -0.7% | 2,712 |
| 2025/05/02 | 147,400 | 150,200 | 147,400 | 149,600 | +1,900 | +1.3% | 3,870 |
| 2025/05/01 | 146,000 | 147,900 | 145,200 | 147,700 | +1,400 | +1% | 2,173 |
| 2025/04/30 | 144,800 | 146,800 | 144,700 | 146,300 | +1,600 | +1.1% | 2,690 |
| 2025/04/28 | 144,400 | 145,400 | 144,200 | 144,700 | +300 | +0.2% | 2,480 |
| 2025/04/25 | 144,900 | 145,500 | 144,100 | 144,400 | -300 | -0.2% | 2,215 |
| 2025/04/24 | 146,000 | 146,200 | 144,100 | 144,700 | -1,800 | -1.2% | 2,331 |
| 2025/04/23 | 146,800 | 147,200 | 145,700 | 146,500 | -200 | -0.1% | 2,269 |
| 2025/04/22 | 145,600 | 146,800 | 145,300 | 146,700 | +900 | +0.6% | 3,210 |
| 2025/04/21 | 146,000 | 147,000 | 145,000 | 145,800 | -200 | -0.1% | 2,647 |
| 2025/04/18 | 146,500 | 147,700 | 145,300 | 146,000 | -1,300 | -0.9% | 2,335 |
| 2025/04/17 | 146,500 | 147,800 | 146,400 | 147,300 | +400 | +0.3% | 2,582 |
| 2025/04/16 | 146,700 | 146,900 | 145,900 | 146,900 | +1,100 | +0.8% | 1,826 |
| 2025/04/15 | 146,300 | 147,100 | 144,600 | 145,800 | -500 | -0.3% | 2,053 |
| 2025/04/14 | 145,700 | 147,100 | 145,500 | 146,300 | +1,000 | +0.7% | 1,879 |
| 2025/04/11 | 143,900 | 146,300 | 143,500 | 145,300 | +300 | +0.2% | 3,218 |
| 2025/04/10 | 144,200 | 146,500 | 142,200 | 145,000 | +2,500 | +1.8% | 4,238 |
| 2025/04/09 | 141,800 | 142,600 | 140,700 | 142,500 | -100 | -0.1% | 2,674 |
| 2025/04/08 | 143,100 | 144,100 | 141,600 | 142,600 | +2,500 | +1.8% | 4,042 |
| 2025/04/07 | 140,000 | 143,100 | 138,200 | 140,100 | -3,500 | -2.4% | 5,417 |
| 2025/04/04 | 142,600 | 143,600 | 141,800 | 143,600 | +700 | +0.5% | 3,678 |
| 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 |
1～
50
件表示中 / 2759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
