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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 132,900 | 133,000 | 132,300 | 132,400 | -500 | -0.4% | 2,179 |
| 2024/11/20 | 132,300 | 133,300 | 132,100 | 132,900 | +500 | +0.4% | 2,220 |
| 2024/11/19 | 131,400 | 132,700 | 131,400 | 132,400 | +700 | +0.5% | 1,484 |
| 2024/11/18 | 131,800 | 132,100 | 130,700 | 131,700 | +400 | +0.3% | 2,511 |
| 2024/11/15 | 130,500 | 131,600 | 130,400 | 131,300 | +900 | +0.7% | 2,669 |
| 2024/11/14 | 131,000 | 131,100 | 130,100 | 130,400 | -700 | -0.5% | 3,312 |
| 2024/11/13 | 132,000 | 132,300 | 131,100 | 131,100 | -1,200 | -0.9% | 3,554 |
| 2024/11/12 | 131,600 | 132,500 | 131,500 | 132,300 | +500 | +0.4% | 1,753 |
| 2024/11/11 | 131,500 | 132,100 | 131,000 | 131,800 | +300 | +0.2% | 2,454 |
| 2024/11/08 | 132,000 | 132,600 | 131,200 | 131,500 | ±0 | ±0% | 3,036 |
| 2024/11/07 | 132,700 | 133,100 | 131,500 | 131,500 | -2,100 | -1.6% | 2,351 |
| 2024/11/06 | 131,200 | 133,700 | 131,000 | 133,600 | +3,500 | +2.7% | 3,555 |
| 2024/11/05 | 131,700 | 131,900 | 130,100 | 130,100 | -1,600 | -1.2% | 2,841 |
| 2024/11/01 | 132,000 | 132,500 | 131,200 | 131,700 | -300 | -0.2% | 2,262 |
| 2024/10/31 | 131,500 | 133,000 | 131,500 | 132,000 | +400 | +0.3% | 3,361 |
| 2024/10/30 | 132,300 | 132,600 | 131,600 | 131,600 | -1,200 | -0.9% | 2,879 |
| 2024/10/29 | 132,000 | 132,900 | 131,600 | 132,800 | +500 | +0.4% | 2,820 |
| 2024/10/28 | 130,900 | 132,600 | 130,600 | 132,300 | +1,000 | +0.8% | 2,808 |
| 2024/10/25 | 131,200 | 131,300 | 130,300 | 131,300 | +600 | +0.5% | 2,075 |
| 2024/10/24 | 132,100 | 132,300 | 130,700 | 130,700 | -2,300 | -1.7% | 2,997 |
| 2024/10/23 | 131,400 | 133,300 | 130,900 | 133,000 | +1,400 | +1.1% | 3,308 |
| 2024/10/22 | 133,300 | 133,600 | 131,500 | 131,600 | -1,800 | -1.3% | 3,294 |
| 2024/10/21 | 133,600 | 133,800 | 132,600 | 133,400 | -400 | -0.3% | 1,988 |
| 2024/10/18 | 133,700 | 134,300 | 133,100 | 133,800 | +400 | +0.3% | 3,474 |
| 2024/10/17 | 130,800 | 134,400 | 130,800 | 133,400 | -400 | -0.3% | 5,815 |
| 2024/10/16 | 134,200 | 134,600 | 133,200 | 133,800 | -500 | -0.4% | 3,187 |
| 2024/10/15 | 134,800 | 135,200 | 134,100 | 134,300 | +200 | +0.1% | 3,793 |
| 2024/10/11 | 134,700 | 135,000 | 133,900 | 134,100 | -700 | -0.5% | 2,908 |
| 2024/10/10 | 135,000 | 135,200 | 133,800 | 134,800 | -200 | -0.1% | 2,546 |
| 2024/10/09 | 134,200 | 135,000 | 134,200 | 135,000 | +900 | +0.7% | 2,215 |
| 2024/10/08 | 134,700 | 135,000 | 133,700 | 134,100 | -1,200 | -0.9% | 4,672 |
| 2024/10/07 | 136,200 | 136,500 | 134,900 | 135,300 | -700 | -0.5% | 3,129 |
| 2024/10/04 | 136,500 | 136,900 | 136,000 | 136,000 | -500 | -0.4% | 3,683 |
| 2024/10/03 | 136,900 | 137,700 | 136,300 | 136,500 | -800 | -0.6% | 4,530 |
| 2024/10/02 | 137,500 | 137,600 | 136,700 | 137,300 | -300 | -0.2% | 2,148 |
| 2024/10/01 | 139,500 | 139,500 | 137,500 | 137,600 | -1,400 | -1% | 4,683 |
| 2024/09/30 | 139,900 | 140,300 | 138,400 | 139,000 | -2,100 | -1.5% | 4,985 |
| 2024/09/27 | 141,100 | 142,000 | 140,400 | 141,100 | -400 | -0.3% | 3,102 |
| 2024/09/26 | 139,800 | 141,500 | 139,700 | 141,500 | +1,700 | +1.2% | 2,988 |
| 2024/09/25 | 139,600 | 140,600 | 138,600 | 139,800 | +400 | +0.3% | 3,260 |
| 2024/09/24 | 139,700 | 140,500 | 139,100 | 139,400 | ±0 | ±0% | 2,792 |
| 2024/09/20 | 140,400 | 141,600 | 139,200 | 139,400 | -1,000 | -0.7% | 4,975 |
| 2024/09/19 | 140,200 | 141,200 | 140,000 | 140,400 | ±0 | ±0% | 2,226 |
| 2024/09/18 | 140,600 | 141,400 | 140,200 | 140,400 | +200 | +0.1% | 3,358 |
| 2024/09/17 | 140,900 | 140,900 | 138,900 | 140,200 | +300 | +0.2% | 2,696 |
| 2024/09/13 | 141,900 | 141,900 | 139,400 | 139,900 | -100 | -0.1% | 4,445 |
| 2024/09/12 | 138,800 | 140,300 | 138,800 | 140,000 | +1,200 | +0.9% | 3,598 |
| 2024/09/11 | 139,200 | 139,200 | 138,300 | 138,800 | -500 | -0.4% | 5,495 |
| 2024/09/10 | 139,000 | 140,800 | 139,000 | 139,300 | +300 | +0.2% | 3,020 |
| 2024/09/09 | 138,700 | 139,200 | 138,400 | 139,000 | -700 | -0.5% | 5,124 |
1～
50
件表示中 / 2639件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
