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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 157,000 | 158,400 | 154,600 | 155,500 | -1,000 | -0.6% | 4,384 |
| 2022/03/10 | 153,400 | 157,200 | 153,300 | 156,500 | +4,300 | +2.8% | 4,059 |
| 2022/03/09 | 154,900 | 155,800 | 151,800 | 152,200 | -2,700 | -1.7% | 5,078 |
| 2022/03/08 | 157,100 | 157,700 | 154,900 | 154,900 | -2,500 | -1.6% | 3,254 |
| 2022/03/07 | 158,400 | 159,000 | 156,200 | 157,400 | -900 | -0.6% | 2,580 |
| 2022/03/04 | 159,300 | 159,800 | 156,400 | 158,300 | -1,000 | -0.6% | 3,121 |
| 2022/03/03 | 161,100 | 161,500 | 158,900 | 159,300 | -1,400 | -0.9% | 2,093 |
| 2022/03/02 | 159,200 | 161,000 | 157,000 | 160,700 | +2,300 | +1.5% | 4,216 |
| 2022/03/01 | 156,300 | 159,200 | 156,200 | 158,400 | +2,000 | +1.3% | 5,515 |
| 2022/02/28 | 153,400 | 157,200 | 153,100 | 156,400 | +1,400 | +0.9% | 5,525 |
| 2022/02/25 | 155,500 | 155,700 | 153,500 | 155,000 | -4,800 | -3% | 4,975 |
| 2022/02/24 | 160,200 | 163,200 | 156,900 | 159,800 | -500 | -0.3% | 6,856 |
| 2022/02/22 | 161,200 | 161,600 | 158,600 | 160,300 | -1,700 | -1% | 4,965 |
| 2022/02/21 | 162,100 | 163,200 | 161,100 | 162,000 | ±0 | ±0% | 2,554 |
| 2022/02/18 | 162,200 | 162,800 | 160,600 | 162,000 | -1,100 | -0.7% | 2,751 |
| 2022/02/17 | 160,900 | 163,100 | 160,900 | 163,100 | +1,000 | +0.6% | 2,549 |
| 2022/02/16 | 159,300 | 162,500 | 159,000 | 162,100 | +3,900 | +2.5% | 2,258 |
| 2022/02/15 | 160,900 | 161,000 | 157,700 | 158,200 | -2,300 | -1.4% | 4,149 |
| 2022/02/14 | 163,000 | 164,300 | 159,900 | 160,500 | -3,900 | -2.4% | 2,994 |
| 2022/02/10 | 162,800 | 164,700 | 161,700 | 164,400 | +2,700 | +1.7% | 4,114 |
| 2022/02/09 | 158,500 | 162,200 | 157,400 | 161,700 | +3,000 | +1.9% | 3,953 |
| 2022/02/08 | 161,600 | 162,800 | 158,200 | 158,700 | -2,700 | -1.7% | 4,666 |
| 2022/02/07 | 163,400 | 163,600 | 161,400 | 161,400 | -2,000 | -1.2% | 2,998 |
| 2022/02/04 | 165,200 | 166,300 | 163,400 | 163,400 | -1,500 | -0.9% | 2,421 |
| 2022/02/03 | 163,600 | 166,400 | 163,400 | 164,900 | +2,100 | +1.3% | 2,813 |
| 2022/02/02 | 164,600 | 165,300 | 162,700 | 162,800 | -300 | -0.2% | 3,592 |
| 2022/02/01 | 165,900 | 166,900 | 162,500 | 163,100 | -2,100 | -1.3% | 6,835 |
| 2022/01/31 | 165,900 | 167,200 | 164,800 | 165,200 | -500 | -0.3% | 4,217 |
| 2022/01/28 | 164,000 | 166,600 | 162,900 | 165,700 | +500 | +0.3% | 3,263 |
| 2022/01/27 | 161,700 | 165,200 | 159,800 | 165,200 | +3,000 | +1.8% | 4,840 |
| 2022/01/26 | 163,200 | 163,200 | 160,200 | 162,200 | ±0 | ±0% | 4,333 |
| 2022/01/25 | 163,200 | 164,000 | 160,600 | 162,200 | -2,300 | -1.4% | 5,748 |
| 2022/01/24 | 163,600 | 166,000 | 162,100 | 164,500 | +1,400 | +0.9% | 5,831 |
| 2022/01/21 | 159,900 | 164,300 | 156,800 | 163,100 | +2,300 | +1.4% | 9,227 |
| 2022/01/20 | 165,600 | 167,100 | 160,500 | 160,800 | -4,800 | -2.9% | 11,321 |
| 2022/01/19 | 173,100 | 173,100 | 164,500 | 165,600 | -5,600 | -3.3% | 8,019 |
| 2022/01/18 | 172,400 | 173,300 | 171,000 | 171,200 | -1,600 | -0.9% | 3,197 |
| 2022/01/17 | 171,600 | 173,500 | 171,600 | 172,800 | +1,400 | +0.8% | 2,909 |
| 2022/01/14 | 172,000 | 172,200 | 170,700 | 171,400 | -800 | -0.5% | 3,609 |
| 2022/01/13 | 172,800 | 172,800 | 171,200 | 172,200 | +1,200 | +0.7% | 3,555 |
| 2022/01/12 | 170,400 | 171,700 | 169,800 | 171,000 | +100 | +0.1% | 3,131 |
| 2022/01/11 | 170,400 | 171,300 | 168,800 | 170,900 | +1,500 | +0.9% | 2,642 |
| 2022/01/07 | 171,500 | 171,900 | 168,900 | 169,400 | -2,700 | -1.6% | 3,299 |
| 2022/01/06 | 170,800 | 172,400 | 169,600 | 172,100 | +1,300 | +0.8% | 2,480 |
| 2022/01/05 | 174,100 | 174,200 | 170,700 | 170,800 | -3,700 | -2.1% | 3,449 |
| 2022/01/04 | 173,700 | 174,700 | 172,700 | 174,500 | +1,400 | +0.8% | 3,051 |
| 2021/12/30 | 173,400 | 173,600 | 172,200 | 173,100 | ±0 | ±0% | 1,710 |
| 2021/12/29 | 171,400 | 173,400 | 171,300 | 173,100 | +1,800 | +1.1% | 1,779 |
| 2021/12/28 | 169,600 | 171,400 | 169,300 | 171,300 | +2,300 | +1.4% | 2,466 |
| 2021/12/27 | 170,800 | 170,800 | 168,400 | 169,000 | -700 | -0.4% | 1,313 |
751～
800
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
