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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 171,400 | 172,200 | 171,300 | 171,600 | +200 | +0.1% | 2,323 |
| 2022/11/09 | 171,700 | 172,500 | 171,000 | 171,400 | -200 | -0.1% | 2,740 |
| 2022/11/08 | 171,100 | 172,400 | 171,000 | 171,600 | +1,000 | +0.6% | 1,951 |
| 2022/11/07 | 172,100 | 172,600 | 169,600 | 170,600 | -800 | -0.5% | 2,729 |
| 2022/11/04 | 171,000 | 173,300 | 170,600 | 171,400 | -300 | -0.2% | 3,682 |
| 2022/11/02 | 175,700 | 175,700 | 170,400 | 171,700 | -4,300 | -2.4% | 5,469 |
| 2022/11/01 | 174,000 | 176,400 | 171,400 | 176,000 | +1,900 | +1.1% | 4,275 |
| 2022/10/31 | 173,700 | 175,100 | 173,300 | 174,100 | +400 | +0.2% | 4,745 |
| 2022/10/28 | 172,100 | 174,500 | 171,300 | 173,700 | +900 | +0.5% | 6,062 |
| 2022/10/27 | 167,900 | 172,800 | 167,700 | 172,800 | +4,000 | +2.4% | 6,373 |
| 2022/10/26 | 162,900 | 169,000 | 162,900 | 168,800 | +6,000 | +3.7% | 6,595 |
| 2022/10/25 | 161,300 | 162,800 | 160,900 | 162,800 | +1,800 | +1.1% | 3,165 |
| 2022/10/24 | 162,000 | 162,600 | 160,600 | 161,000 | -1,100 | -0.7% | 2,159 |
| 2022/10/21 | 162,200 | 163,000 | 161,400 | 162,100 | -500 | -0.3% | 3,270 |
| 2022/10/20 | 161,300 | 163,300 | 161,300 | 162,600 | +900 | +0.6% | 3,330 |
| 2022/10/19 | 164,200 | 165,000 | 161,300 | 161,700 | -3,300 | -2% | 4,608 |
| 2022/10/18 | 163,600 | 165,800 | 163,300 | 165,000 | +2,300 | +1.4% | 6,497 |
| 2022/10/17 | 162,700 | 163,200 | 161,000 | 162,700 | -1,400 | -0.9% | 8,116 |
| 2022/10/14 | 170,700 | 170,700 | 164,000 | 164,100 | -5,400 | -3.2% | 7,383 |
| 2022/10/13 | 169,900 | 170,500 | 168,800 | 169,500 | -800 | -0.5% | 4,976 |
| 2022/10/12 | 169,700 | 171,400 | 169,200 | 170,300 | +1,100 | +0.7% | 3,720 |
| 2022/10/11 | 169,100 | 170,400 | 168,800 | 169,200 | -900 | -0.5% | 5,074 |
| 2022/10/07 | 169,800 | 171,100 | 168,700 | 170,100 | -900 | -0.5% | 5,554 |
| 2022/10/06 | 170,000 | 171,100 | 169,700 | 171,000 | +2,100 | +1.2% | 5,116 |
| 2022/10/05 | 171,700 | 172,000 | 168,400 | 168,900 | -1,200 | -0.7% | 4,465 |
| 2022/10/04 | 169,300 | 170,600 | 169,000 | 170,100 | +3,300 | +2% | 4,653 |
| 2022/10/03 | 166,400 | 167,500 | 164,300 | 166,800 | +1,300 | +0.8% | 4,307 |
| 2022/09/30 | 163,400 | 166,300 | 161,200 | 165,500 | +1,600 | +1% | 7,111 |
| 2022/09/29 | 161,300 | 165,400 | 161,300 | 163,900 | +3,400 | +2.1% | 4,866 |
| 2022/09/28 | 164,300 | 165,100 | 159,200 | 160,500 | -3,000 | -1.8% | 7,484 |
| 2022/09/27 | 168,000 | 168,500 | 163,300 | 163,500 | -3,200 | -1.9% | 6,496 |
| 2022/09/26 | 171,000 | 171,000 | 166,400 | 166,700 | -4,500 | -2.6% | 4,228 |
| 2022/09/22 | 171,300 | 171,700 | 170,100 | 171,200 | -200 | -0.1% | 2,550 |
| 2022/09/21 | 171,300 | 172,100 | 170,200 | 171,400 | -200 | -0.1% | 2,864 |
| 2022/09/20 | 173,000 | 173,400 | 170,700 | 171,600 | -1,200 | -0.7% | 3,028 |
| 2022/09/16 | 170,100 | 173,300 | 170,100 | 172,800 | +2,500 | +1.5% | 9,273 |
| 2022/09/15 | 170,600 | 171,100 | 169,800 | 170,300 | +100 | +0.1% | 3,866 |
| 2022/09/14 | 171,500 | 171,500 | 170,000 | 170,200 | -1,800 | -1% | 3,368 |
| 2022/09/13 | 171,900 | 172,200 | 170,900 | 172,000 | +500 | +0.3% | 4,616 |
| 2022/09/12 | 171,400 | 172,000 | 170,800 | 171,500 | +700 | +0.4% | 3,873 |
| 2022/09/09 | 168,500 | 171,400 | 168,400 | 170,800 | +2,900 | +1.7% | 6,066 |
| 2022/09/08 | 168,000 | 168,500 | 167,400 | 167,900 | +400 | +0.2% | 3,499 |
| 2022/09/07 | 166,400 | 167,800 | 166,200 | 167,500 | +1,500 | +0.9% | 3,638 |
| 2022/09/06 | 166,700 | 167,100 | 165,800 | 166,000 | +300 | +0.2% | 2,621 |
| 2022/09/05 | 165,000 | 166,700 | 165,000 | 165,700 | +200 | +0.1% | 3,510 |
| 2022/09/02 | 166,900 | 167,400 | 165,300 | 165,500 | -400 | -0.2% | 3,892 |
| 2022/09/01 | 166,500 | 166,600 | 164,700 | 165,900 | -100 | -0.1% | 4,095 |
| 2022/08/31 | 165,000 | 166,900 | 164,600 | 166,000 | +400 | +0.2% | 4,944 |
| 2022/08/30 | 164,700 | 165,700 | 164,300 | 165,600 | -2,400 | -1.4% | 3,680 |
| 2022/08/29 | 166,200 | 168,500 | 165,500 | 168,000 | +600 | +0.4% | 6,818 |
501～
550
件表示中 / 2640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
