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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 162,300 | 163,400 | 159,600 | 161,300 | -800 | -0.5% | 4,218 |
| 2023/01/04 | 163,700 | 164,700 | 161,900 | 162,100 | -1,800 | -1.1% | 2,754 |
| 2022/12/30 | 163,200 | 164,800 | 163,000 | 163,900 | +1,500 | +0.9% | 3,371 |
| 2022/12/29 | 164,200 | 165,100 | 161,800 | 162,400 | -3,000 | -1.8% | 4,337 |
| 2022/12/28 | 164,500 | 165,800 | 164,200 | 165,400 | +900 | +0.5% | 3,015 |
| 2022/12/27 | 163,200 | 164,800 | 162,800 | 164,500 | +1,100 | +0.7% | 2,217 |
| 2022/12/26 | 163,700 | 164,200 | 161,800 | 163,400 | +500 | +0.3% | 3,293 |
| 2022/12/23 | 164,800 | 165,100 | 161,500 | 162,900 | -2,100 | -1.3% | 6,686 |
| 2022/12/22 | 162,500 | 165,200 | 162,500 | 165,000 | +1,900 | +1.2% | 3,545 |
| 2022/12/21 | 160,500 | 164,700 | 159,800 | 163,100 | +2,800 | +1.7% | 7,635 |
| 2022/12/20 | 171,000 | 171,100 | 158,800 | 160,300 | -10,600 | -6.2% | 8,470 |
| 2022/12/19 | 173,100 | 173,100 | 170,100 | 170,900 | -3,000 | -1.7% | 2,271 |
| 2022/12/16 | 172,000 | 173,900 | 171,800 | 173,900 | +2,000 | +1.2% | 7,288 |
| 2022/12/15 | 171,300 | 172,200 | 170,900 | 171,900 | +600 | +0.4% | 1,481 |
| 2022/12/14 | 169,900 | 172,000 | 169,900 | 171,300 | +1,400 | +0.8% | 3,519 |
| 2022/12/13 | 170,900 | 171,200 | 169,400 | 169,900 | -1,000 | -0.6% | 2,549 |
| 2022/12/12 | 170,600 | 171,400 | 170,000 | 170,900 | +300 | +0.2% | 2,380 |
| 2022/12/09 | 171,700 | 172,100 | 170,600 | 170,600 | -1,400 | -0.8% | 3,353 |
| 2022/12/08 | 170,800 | 172,300 | 168,900 | 172,000 | +1,300 | +0.8% | 3,469 |
| 2022/12/07 | 171,300 | 171,800 | 170,300 | 170,700 | -500 | -0.3% | 3,224 |
| 2022/12/06 | 170,900 | 171,500 | 169,800 | 171,200 | +300 | +0.2% | 2,631 |
| 2022/12/05 | 169,100 | 171,300 | 168,700 | 170,900 | +2,100 | +1.2% | 2,852 |
| 2022/12/02 | 171,400 | 171,400 | 168,500 | 168,800 | -1,900 | -1.1% | 2,917 |
| 2022/12/01 | 172,300 | 172,800 | 170,000 | 170,700 | -1,700 | -1% | 4,491 |
| 2022/11/30 | 172,900 | 173,600 | 171,600 | 172,400 | -500 | -0.3% | 3,517 |
| 2022/11/29 | 170,900 | 172,900 | 170,300 | 172,900 | +2,000 | +1.2% | 2,715 |
| 2022/11/28 | 170,600 | 171,000 | 169,400 | 170,900 | +800 | +0.5% | 3,495 |
| 2022/11/25 | 170,800 | 171,400 | 169,900 | 170,100 | -400 | -0.2% | 2,936 |
| 2022/11/24 | 170,400 | 171,000 | 169,600 | 170,500 | -200 | -0.1% | 3,093 |
| 2022/11/22 | 172,800 | 173,100 | 169,700 | 170,700 | -1,200 | -0.7% | 1,841 |
| 2022/11/21 | 169,600 | 172,200 | 169,600 | 171,900 | +2,300 | +1.4% | 2,221 |
| 2022/11/18 | 170,300 | 170,300 | 168,000 | 169,600 | -200 | -0.1% | 2,612 |
| 2022/11/17 | 170,000 | 170,500 | 169,000 | 169,800 | +600 | +0.4% | 1,760 |
| 2022/11/16 | 169,000 | 170,000 | 168,600 | 169,200 | +500 | +0.3% | 1,764 |
| 2022/11/15 | 169,500 | 170,400 | 168,500 | 168,700 | -1,100 | -0.6% | 2,495 |
| 2022/11/14 | 173,500 | 173,500 | 168,900 | 169,800 | -3,700 | -2.1% | 1,849 |
| 2022/11/11 | 174,100 | 175,300 | 172,200 | 173,500 | +1,900 | +1.1% | 3,735 |
| 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 |
551～
600
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
