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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 145,800 | 147,100 | 144,000 | 144,500 | -1,200 | -0.8% | 3,337 |
| 2023/03/17 | 147,600 | 149,000 | 145,200 | 145,700 | -1,800 | -1.2% | 4,565 |
| 2023/03/16 | 147,000 | 148,500 | 145,300 | 147,500 | -800 | -0.5% | 4,053 |
| 2023/03/15 | 150,900 | 151,700 | 148,000 | 148,300 | -1,800 | -1.2% | 4,672 |
| 2023/03/14 | 150,000 | 150,700 | 148,100 | 150,100 | -200 | -0.1% | 2,461 |
| 2023/03/13 | 150,500 | 150,500 | 148,600 | 150,300 | -800 | -0.5% | 2,382 |
| 2023/03/10 | 151,400 | 151,900 | 150,700 | 151,100 | -600 | -0.4% | 2,903 |
| 2023/03/09 | 150,900 | 152,200 | 150,900 | 151,700 | +800 | +0.5% | 1,284 |
| 2023/03/08 | 150,900 | 151,500 | 150,100 | 150,900 | -100 | -0.1% | 2,747 |
| 2023/03/07 | 151,600 | 152,600 | 150,900 | 151,000 | -600 | -0.4% | 1,257 |
| 2023/03/06 | 150,800 | 152,500 | 150,800 | 151,600 | +900 | +0.6% | 2,322 |
| 2023/03/03 | 152,200 | 152,200 | 150,600 | 150,700 | -100 | -0.1% | 1,955 |
| 2023/03/02 | 149,600 | 151,300 | 149,300 | 150,800 | +1,500 | +1% | 2,352 |
| 2023/03/01 | 152,500 | 152,500 | 149,100 | 149,300 | -3,200 | -2.1% | 4,790 |
| 2023/02/28 | 152,500 | 153,000 | 151,900 | 152,500 | +500 | +0.3% | 3,507 |
| 2023/02/27 | 150,900 | 152,500 | 150,800 | 152,000 | -2,400 | -1.6% | 4,198 |
| 2023/02/24 | 153,300 | 155,000 | 153,100 | 154,400 | +800 | +0.5% | 7,973 |
| 2023/02/22 | 153,500 | 154,600 | 152,800 | 153,600 | -200 | -0.1% | 5,540 |
| 2023/02/21 | 153,700 | 154,500 | 153,500 | 153,800 | -100 | -0.1% | 2,896 |
| 2023/02/20 | 153,600 | 154,100 | 153,400 | 153,900 | +400 | +0.3% | 2,041 |
| 2023/02/17 | 152,800 | 154,000 | 152,300 | 153,500 | +200 | +0.1% | 1,396 |
| 2023/02/16 | 152,900 | 153,900 | 152,700 | 153,300 | +1,300 | +0.9% | 1,652 |
| 2023/02/15 | 152,800 | 152,900 | 151,500 | 152,000 | -1,500 | -1% | 4,503 |
| 2023/02/14 | 153,100 | 153,500 | 152,600 | 153,500 | +400 | +0.3% | 2,897 |
| 2023/02/13 | 152,900 | 153,500 | 152,500 | 153,100 | -100 | -0.1% | 2,676 |
| 2023/02/10 | 154,100 | 154,400 | 152,500 | 153,200 | -900 | -0.6% | 3,817 |
| 2023/02/09 | 153,500 | 155,100 | 153,500 | 154,100 | -500 | -0.3% | 4,026 |
| 2023/02/08 | 154,500 | 154,900 | 153,200 | 154,600 | ±0 | ±0% | 3,379 |
| 2023/02/07 | 155,600 | 156,000 | 154,600 | 154,600 | -1,200 | -0.8% | 1,679 |
| 2023/02/06 | 155,400 | 156,300 | 154,500 | 155,800 | +400 | +0.3% | 2,796 |
| 2023/02/03 | 155,400 | 156,700 | 154,600 | 155,400 | ±0 | ±0% | 1,960 |
| 2023/02/02 | 155,500 | 155,800 | 154,300 | 155,400 | +300 | +0.2% | 2,739 |
| 2023/02/01 | 156,000 | 156,600 | 155,000 | 155,100 | -100 | -0.1% | 2,413 |
| 2023/01/31 | 157,500 | 157,700 | 154,900 | 155,200 | -2,000 | -1.3% | 2,895 |
| 2023/01/30 | 156,500 | 157,400 | 156,400 | 157,200 | +700 | +0.4% | 2,653 |
| 2023/01/27 | 155,300 | 156,500 | 154,400 | 156,500 | +2,500 | +1.6% | 2,304 |
| 2023/01/26 | 154,400 | 155,100 | 153,000 | 154,000 | -400 | -0.3% | 1,971 |
| 2023/01/25 | 156,900 | 157,700 | 154,200 | 154,400 | -2,300 | -1.5% | 2,880 |
| 2023/01/24 | 154,800 | 157,000 | 154,800 | 156,700 | +1,900 | +1.2% | 2,769 |
| 2023/01/23 | 153,200 | 155,100 | 153,200 | 154,800 | +2,500 | +1.6% | 2,166 |
| 2023/01/20 | 152,100 | 153,400 | 151,500 | 152,300 | +200 | +0.1% | 3,848 |
| 2023/01/19 | 155,300 | 155,500 | 151,500 | 152,100 | -4,400 | -2.8% | 4,988 |
| 2023/01/18 | 155,000 | 159,400 | 153,800 | 156,500 | +3,200 | +2.1% | 5,059 |
| 2023/01/17 | 156,000 | 156,000 | 152,600 | 153,300 | -3,200 | -2% | 4,868 |
| 2023/01/16 | 157,100 | 158,800 | 156,100 | 156,500 | -1,300 | -0.8% | 3,194 |
| 2023/01/13 | 158,900 | 159,800 | 157,500 | 157,800 | -1,100 | -0.7% | 3,022 |
| 2023/01/12 | 158,300 | 159,200 | 157,100 | 158,900 | -100 | -0.1% | 3,262 |
| 2023/01/11 | 159,900 | 160,500 | 158,700 | 159,000 | -500 | -0.3% | 2,366 |
| 2023/01/10 | 159,500 | 160,100 | 158,400 | 159,500 | -400 | -0.3% | 2,651 |
| 2023/01/06 | 160,800 | 161,500 | 159,700 | 159,900 | -1,400 | -0.9% | 3,233 |
501～
550
件表示中 / 2727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
