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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 158,500 | 159,100 | 158,000 | 158,000 | -1,300 | -0.8% | 3,057 |
| 2025/07/08 | 159,700 | 160,300 | 159,000 | 159,300 | -600 | -0.4% | 3,429 |
| 2025/07/07 | 159,200 | 160,100 | 158,900 | 159,900 | +1,400 | +0.9% | 2,701 |
| 2025/07/04 | 158,700 | 159,200 | 158,400 | 158,500 | +400 | +0.3% | 1,763 |
| 2025/07/03 | 157,500 | 158,700 | 157,000 | 158,100 | +800 | +0.5% | 2,821 |
| 2025/07/02 | 156,100 | 158,100 | 155,500 | 157,300 | +1,100 | +0.7% | 2,840 |
| 2025/07/01 | 155,700 | 156,700 | 154,700 | 156,200 | +200 | +0.1% | 3,292 |
| 2025/06/30 | 156,900 | 157,400 | 156,000 | 156,000 | -600 | -0.4% | 3,924 |
| 2025/06/27 | 156,900 | 157,100 | 156,400 | 156,600 | -400 | -0.3% | 3,484 |
| 2025/06/26 | 156,800 | 157,300 | 156,100 | 157,000 | +200 | +0.1% | 2,943 |
| 2025/06/25 | 157,300 | 157,400 | 156,400 | 156,800 | +200 | +0.1% | 2,800 |
| 2025/06/24 | 156,500 | 157,400 | 155,900 | 156,600 | +200 | +0.1% | 4,963 |
| 2025/06/23 | 154,800 | 156,500 | 154,800 | 156,400 | +900 | +0.6% | 2,820 |
| 2025/06/20 | 155,500 | 156,100 | 154,800 | 155,500 | ±0 | ±0% | 3,463 |
| 2025/06/19 | 154,800 | 156,000 | 154,600 | 155,500 | +600 | +0.4% | 2,085 |
| 2025/06/18 | 155,900 | 156,200 | 154,900 | 154,900 | -500 | -0.3% | 2,344 |
| 2025/06/17 | 155,000 | 155,700 | 154,000 | 155,400 | +400 | +0.3% | 2,664 |
| 2025/06/16 | 155,200 | 155,900 | 154,400 | 155,000 | -200 | -0.1% | 3,001 |
| 2025/06/13 | 153,800 | 155,200 | 152,500 | 155,200 | +2,300 | +1.5% | 5,903 |
| 2025/06/12 | 152,800 | 153,000 | 152,000 | 152,900 | +400 | +0.3% | 3,539 |
| 2025/06/11 | 151,400 | 152,900 | 151,400 | 152,500 | +600 | +0.4% | 1,775 |
| 2025/06/10 | 152,000 | 152,600 | 151,500 | 151,900 | -100 | -0.1% | 2,288 |
| 2025/06/09 | 152,000 | 152,700 | 152,000 | 152,000 | ±0 | ±0% | 2,128 |
| 2025/06/06 | 152,100 | 152,800 | 151,600 | 152,000 | -500 | -0.3% | 1,832 |
| 2025/06/05 | 151,700 | 152,500 | 151,500 | 152,500 | +800 | +0.5% | 2,157 |
| 2025/06/04 | 151,600 | 152,500 | 151,600 | 151,700 | -300 | -0.2% | 1,487 |
| 2025/06/03 | 152,200 | 152,200 | 151,200 | 152,000 | -500 | -0.3% | 2,140 |
| 2025/06/02 | 151,900 | 152,500 | 151,400 | 152,500 | +1,200 | +0.8% | 1,995 |
| 2025/05/30 | 152,200 | 152,200 | 151,200 | 151,300 | -300 | -0.2% | 2,439 |
| 2025/05/29 | 152,500 | 152,900 | 151,500 | 151,600 | +200 | +0.1% | 2,837 |
| 2025/05/28 | 150,300 | 151,600 | 150,000 | 151,400 | +1,100 | +0.7% | 1,904 |
| 2025/05/27 | 149,600 | 150,400 | 149,400 | 150,300 | +1,100 | +0.7% | 1,569 |
| 2025/05/26 | 150,900 | 150,900 | 149,200 | 149,200 | ±0 | ±0% | 1,625 |
| 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 |
1～
50
件表示中 / 2792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
