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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 160,600 | 161,400 | 158,400 | 160,300 | -400 | -0.2% | 5,685 |
| 2022/05/26 | 160,100 | 161,500 | 160,000 | 160,700 | ±0 | ±0% | 1,865 |
| 2022/05/25 | 159,100 | 160,800 | 159,100 | 160,700 | +2,100 | +1.3% | 2,226 |
| 2022/05/24 | 160,700 | 160,700 | 158,100 | 158,600 | -1,400 | -0.9% | 2,674 |
| 2022/05/23 | 160,300 | 161,100 | 159,700 | 160,000 | +100 | +0.1% | 2,344 |
| 2022/05/20 | 162,500 | 162,500 | 159,200 | 159,900 | -2,100 | -1.3% | 3,404 |
| 2022/05/19 | 160,800 | 162,500 | 159,800 | 162,000 | +100 | +0.1% | 2,199 |
| 2022/05/18 | 161,000 | 162,300 | 160,200 | 161,900 | +2,100 | +1.3% | 3,446 |
| 2022/05/17 | 158,500 | 160,000 | 157,800 | 159,800 | +1,500 | +0.9% | 2,207 |
| 2022/05/16 | 159,000 | 160,600 | 157,000 | 158,300 | +100 | +0.1% | 2,138 |
| 2022/05/13 | 155,200 | 159,000 | 155,200 | 158,200 | +3,000 | +1.9% | 6,068 |
| 2022/05/12 | 153,600 | 157,000 | 153,600 | 155,200 | -500 | -0.3% | 4,856 |
| 2022/05/11 | 157,500 | 158,300 | 154,900 | 155,700 | -2,800 | -1.8% | 6,457 |
| 2022/05/10 | 158,300 | 159,600 | 157,500 | 158,500 | -1,000 | -0.6% | 5,860 |
| 2022/05/09 | 158,600 | 161,200 | 158,300 | 159,500 | -800 | -0.5% | 4,455 |
| 2022/05/06 | 160,600 | 161,400 | 159,400 | 160,300 | -1,500 | -0.9% | 4,258 |
| 2022/05/02 | 160,000 | 162,600 | 158,600 | 161,800 | +400 | +0.2% | 2,796 |
| 2022/04/28 | 162,000 | 163,500 | 161,400 | 161,400 | +100 | +0.1% | 4,692 |
| 2022/04/27 | 160,200 | 161,400 | 160,200 | 161,300 | +1,000 | +0.6% | 4,497 |
| 2022/04/26 | 161,800 | 163,200 | 159,900 | 160,300 | -800 | -0.5% | 5,582 |
| 2022/04/25 | 162,100 | 162,200 | 159,000 | 161,100 | -1,600 | -1% | 4,965 |
| 2022/04/22 | 163,100 | 164,300 | 161,400 | 162,700 | -400 | -0.2% | 3,922 |
| 2022/04/21 | 162,500 | 164,600 | 162,200 | 163,100 | +1,700 | +1.1% | 4,433 |
| 2022/04/20 | 163,500 | 164,800 | 160,800 | 161,400 | -2,500 | -1.5% | 5,399 |
| 2022/04/19 | 165,200 | 165,500 | 163,400 | 163,900 | -2,200 | -1.3% | 4,223 |
| 2022/04/18 | 167,600 | 168,000 | 165,200 | 166,100 | -1,400 | -0.8% | 2,297 |
| 2022/04/15 | 166,800 | 168,200 | 166,400 | 167,500 | +2,000 | +1.2% | 2,050 |
| 2022/04/14 | 165,000 | 166,300 | 164,100 | 165,500 | +500 | +0.3% | 2,194 |
| 2022/04/13 | 165,100 | 166,900 | 164,100 | 165,000 | -100 | -0.1% | 2,344 |
| 2022/04/12 | 166,600 | 166,900 | 165,000 | 165,100 | -1,100 | -0.7% | 2,256 |
| 2022/04/11 | 166,200 | 167,100 | 165,300 | 166,200 | +1,400 | +0.8% | 2,079 |
| 2022/04/08 | 166,700 | 167,300 | 164,100 | 164,800 | -1,800 | -1.1% | 3,568 |
| 2022/04/07 | 168,100 | 168,100 | 165,700 | 166,600 | -1,500 | -0.9% | 2,840 |
| 2022/04/06 | 169,600 | 169,600 | 167,400 | 168,100 | -1,100 | -0.7% | 2,551 |
| 2022/04/05 | 169,200 | 170,300 | 168,500 | 169,200 | +400 | +0.2% | 3,957 |
| 2022/04/04 | 170,800 | 170,800 | 166,100 | 168,800 | +1,200 | +0.7% | 3,814 |
| 2022/04/01 | 166,800 | 168,200 | 163,500 | 167,600 | +1,000 | +0.6% | 4,596 |
| 2022/03/31 | 165,700 | 167,700 | 164,000 | 166,600 | +1,900 | +1.2% | 3,587 |
| 2022/03/30 | 169,600 | 170,100 | 162,200 | 164,700 | -2,900 | -1.7% | 3,473 |
| 2022/03/29 | 164,600 | 167,600 | 164,200 | 167,600 | +3,600 | +2.2% | 2,632 |
| 2022/03/28 | 163,300 | 165,100 | 162,100 | 164,000 | +1,400 | +0.9% | 5,375 |
| 2022/03/25 | 164,200 | 164,200 | 162,500 | 162,600 | -800 | -0.5% | 3,272 |
| 2022/03/24 | 161,700 | 163,400 | 159,700 | 163,400 | +1,400 | +0.9% | 4,497 |
| 2022/03/23 | 162,700 | 162,900 | 160,100 | 162,000 | -600 | -0.4% | 2,829 |
| 2022/03/22 | 160,000 | 162,600 | 158,000 | 162,600 | +3,200 | +2% | 4,900 |
| 2022/03/18 | 157,300 | 159,400 | 156,900 | 159,400 | +2,600 | +1.7% | 3,860 |
| 2022/03/17 | 156,300 | 157,500 | 155,600 | 156,800 | +1,300 | +0.8% | 2,589 |
| 2022/03/16 | 153,000 | 155,800 | 152,800 | 155,500 | +3,200 | +2.1% | 4,139 |
| 2022/03/15 | 153,700 | 154,700 | 151,600 | 152,300 | -2,200 | -1.4% | 4,100 |
| 2022/03/14 | 155,100 | 156,500 | 154,100 | 154,500 | -1,000 | -0.6% | 3,233 |
701～
750
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
