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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 166,300 | 167,600 | 165,700 | 167,400 | +1,700 | +1% | 2,573 |
| 2022/08/25 | 165,100 | 166,200 | 164,700 | 165,700 | +1,500 | +0.9% | 2,315 |
| 2022/08/24 | 165,400 | 166,000 | 164,000 | 164,200 | -1,100 | -0.7% | 3,454 |
| 2022/08/23 | 166,600 | 166,600 | 165,300 | 165,300 | -1,400 | -0.8% | 2,528 |
| 2022/08/22 | 167,000 | 167,300 | 165,700 | 166,700 | -800 | -0.5% | 2,687 |
| 2022/08/19 | 167,700 | 167,900 | 166,800 | 167,500 | -200 | -0.1% | 4,434 |
| 2022/08/18 | 166,500 | 167,900 | 165,300 | 167,700 | +1,200 | +0.7% | 2,484 |
| 2022/08/17 | 167,500 | 167,800 | 166,400 | 166,500 | -400 | -0.2% | 3,137 |
| 2022/08/16 | 167,200 | 167,200 | 166,000 | 166,900 | -100 | -0.1% | 2,971 |
| 2022/08/15 | 165,300 | 167,000 | 165,300 | 167,000 | +1,700 | +1% | 3,078 |
| 2022/08/12 | 165,500 | 165,900 | 164,500 | 165,300 | +800 | +0.5% | 2,990 |
| 2022/08/10 | 164,800 | 166,000 | 164,300 | 164,500 | -300 | -0.2% | 2,146 |
| 2022/08/09 | 165,400 | 166,200 | 164,700 | 164,800 | -700 | -0.4% | 2,135 |
| 2022/08/08 | 164,900 | 165,900 | 164,500 | 165,500 | +100 | +0.1% | 1,517 |
| 2022/08/05 | 165,900 | 165,900 | 164,100 | 165,400 | +100 | +0.1% | 1,936 |
| 2022/08/04 | 165,300 | 166,000 | 164,800 | 165,300 | -100 | -0.1% | 1,809 |
| 2022/08/03 | 167,300 | 167,400 | 163,400 | 165,400 | -600 | -0.4% | 3,099 |
| 2022/08/02 | 168,900 | 169,000 | 165,500 | 166,000 | -2,800 | -1.7% | 4,256 |
| 2022/08/01 | 167,600 | 168,800 | 167,100 | 168,800 | +2,100 | +1.3% | 4,852 |
| 2022/07/29 | 163,900 | 167,100 | 163,600 | 166,700 | +3,100 | +1.9% | 4,493 |
| 2022/07/28 | 162,100 | 163,900 | 162,100 | 163,600 | +1,400 | +0.9% | 1,648 |
| 2022/07/27 | 162,100 | 163,400 | 161,500 | 162,200 | ±0 | ±0% | 3,194 |
| 2022/07/26 | 162,100 | 162,200 | 161,400 | 162,200 | +700 | +0.4% | 1,855 |
| 2022/07/25 | 161,300 | 161,900 | 160,600 | 161,500 | +700 | +0.4% | 3,054 |
| 2022/07/22 | 160,800 | 161,300 | 160,000 | 160,800 | ±0 | ±0% | 2,588 |
| 2022/07/21 | 159,700 | 161,400 | 159,500 | 160,800 | +400 | +0.2% | 2,940 |
| 2022/07/20 | 160,600 | 161,200 | 159,000 | 160,400 | -200 | -0.1% | 2,585 |
| 2022/07/19 | 160,100 | 161,500 | 159,600 | 160,600 | +1,900 | +1.2% | 2,673 |
| 2022/07/15 | 160,100 | 160,600 | 158,400 | 158,700 | -1,300 | -0.8% | 2,353 |
| 2022/07/14 | 159,800 | 160,200 | 158,700 | 160,000 | -800 | -0.5% | 1,830 |
| 2022/07/13 | 160,200 | 161,900 | 159,700 | 160,800 | +1,900 | +1.2% | 3,463 |
| 2022/07/12 | 159,800 | 159,800 | 158,000 | 158,900 | -600 | -0.4% | 1,832 |
| 2022/07/11 | 158,000 | 159,800 | 158,000 | 159,500 | +2,100 | +1.3% | 1,491 |
| 2022/07/08 | 158,800 | 158,900 | 157,400 | 157,400 | -1,400 | -0.9% | 2,247 |
| 2022/07/07 | 158,000 | 159,300 | 158,000 | 158,800 | +1,900 | +1.2% | 2,164 |
| 2022/07/06 | 158,900 | 159,100 | 156,800 | 156,900 | -2,300 | -1.4% | 3,194 |
| 2022/07/05 | 160,000 | 160,000 | 157,900 | 159,200 | -500 | -0.3% | 2,356 |
| 2022/07/04 | 159,200 | 159,900 | 157,800 | 159,700 | +1,400 | +0.9% | 2,433 |
| 2022/07/01 | 160,000 | 160,000 | 157,000 | 158,300 | -1,500 | -0.9% | 3,007 |
| 2022/06/30 | 160,400 | 161,100 | 158,100 | 159,800 | -900 | -0.6% | 3,540 |
| 2022/06/29 | 159,600 | 160,900 | 159,400 | 160,700 | +600 | +0.4% | 3,400 |
| 2022/06/28 | 158,200 | 160,600 | 158,200 | 160,100 | +2,400 | +1.5% | 3,906 |
| 2022/06/27 | 156,600 | 158,400 | 156,300 | 157,700 | +2,000 | +1.3% | 2,696 |
| 2022/06/24 | 155,100 | 156,500 | 154,600 | 155,700 | +800 | +0.5% | 3,761 |
| 2022/06/23 | 155,400 | 158,400 | 154,300 | 154,900 | -200 | -0.1% | 4,578 |
| 2022/06/22 | 157,800 | 158,100 | 154,500 | 155,100 | -1,500 | -1% | 4,438 |
| 2022/06/21 | 157,400 | 158,200 | 156,100 | 156,600 | +100 | +0.1% | 2,715 |
| 2022/06/20 | 157,500 | 158,700 | 155,100 | 156,500 | -800 | -0.5% | 3,058 |
| 2022/06/17 | 156,200 | 158,000 | 154,800 | 157,300 | -500 | -0.3% | 5,725 |
| 2022/06/16 | 156,300 | 160,300 | 155,500 | 157,800 | +4,000 | +2.6% | 4,869 |
551～
600
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
