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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 191,000 | 192,400 | 190,500 | 191,600 | -400 | -0.2% | 2,826 |
| 2021/08/18 | 188,100 | 192,200 | 188,100 | 192,000 | +3,700 | +2% | 2,203 |
| 2021/08/17 | 188,100 | 189,000 | 186,900 | 188,300 | -500 | -0.3% | 2,743 |
| 2021/08/16 | 188,200 | 189,600 | 187,900 | 188,800 | +300 | +0.2% | 2,163 |
| 2021/08/13 | 188,900 | 189,500 | 188,000 | 188,500 | -300 | -0.2% | 1,435 |
| 2021/08/12 | 188,000 | 189,700 | 187,900 | 188,800 | +900 | +0.5% | 2,574 |
| 2021/08/11 | 189,500 | 189,800 | 187,500 | 187,900 | +100 | +0.1% | 2,419 |
| 2021/08/10 | 191,600 | 191,600 | 187,500 | 187,800 | -700 | -0.4% | 3,742 |
| 2021/08/06 | 191,300 | 192,500 | 188,300 | 188,500 | -4,500 | -2.3% | 5,253 |
| 2021/08/05 | 192,000 | 194,600 | 191,500 | 193,000 | +2,000 | +1% | 5,955 |
| 2021/08/04 | 191,100 | 191,600 | 190,600 | 191,000 | -700 | -0.4% | 2,373 |
| 2021/08/03 | 191,500 | 192,100 | 190,700 | 191,700 | +200 | +0.1% | 3,551 |
| 2021/08/02 | 193,900 | 194,800 | 191,200 | 191,500 | -2,300 | -1.2% | 3,333 |
| 2021/07/30 | 192,900 | 194,900 | 191,400 | 193,800 | +600 | +0.3% | 4,591 |
| 2021/07/29 | 190,300 | 193,500 | 189,100 | 193,200 | +1,900 | +1% | 14,692 |
| 2021/07/28 | 187,500 | 191,600 | 187,300 | 191,300 | +4,000 | +2.1% | 4,320 |
| 2021/07/27 | 188,200 | 188,200 | 186,300 | 187,300 | -700 | -0.4% | 3,832 |
| 2021/07/26 | 188,500 | 188,600 | 187,100 | 188,000 | +1,600 | +0.9% | 4,385 |
| 2021/07/21 | 188,000 | 189,200 | 186,200 | 186,400 | -1,400 | -0.7% | 2,444 |
| 2021/07/20 | 187,000 | 188,900 | 185,900 | 187,800 | -100 | -0.1% | 4,255 |
| 2021/07/19 | 189,900 | 190,700 | 187,800 | 187,900 | -2,700 | -1.4% | 3,580 |
| 2021/07/16 | 188,800 | 192,100 | 188,800 | 190,600 | +2,000 | +1.1% | 3,492 |
| 2021/07/15 | 187,700 | 190,600 | 187,700 | 188,600 | -500 | -0.3% | 3,995 |
| 2021/07/14 | 190,300 | 191,000 | 188,800 | 189,100 | -700 | -0.4% | 4,054 |
| 2021/07/13 | 190,100 | 191,400 | 189,700 | 189,800 | +1,600 | +0.9% | 4,351 |
| 2021/07/12 | 188,800 | 190,400 | 188,000 | 188,200 | +100 | +0.1% | 6,572 |
| 2021/07/09 | 189,600 | 190,700 | 187,000 | 188,100 | -1,700 | -0.9% | 6,657 |
| 2021/07/08 | 191,300 | 192,000 | 189,800 | 189,800 | -1,300 | -0.7% | 3,899 |
| 2021/07/07 | 190,000 | 192,400 | 189,800 | 191,100 | -500 | -0.3% | 4,265 |
| 2021/07/06 | 190,000 | 192,500 | 189,700 | 191,600 | +1,700 | +0.9% | 3,390 |
| 2021/07/05 | 190,200 | 190,900 | 189,400 | 189,900 | -300 | -0.2% | 2,443 |
| 2021/07/02 | 189,000 | 190,300 | 187,600 | 190,200 | +2,900 | +1.5% | 3,266 |
| 2021/07/01 | 187,700 | 189,000 | 187,000 | 187,300 | +200 | +0.1% | 4,023 |
| 2021/06/30 | 187,400 | 188,200 | 186,600 | 187,100 | +400 | +0.2% | 3,001 |
| 2021/06/29 | 187,700 | 188,000 | 186,000 | 186,700 | -1,000 | -0.5% | 4,398 |
| 2021/06/28 | 186,300 | 187,900 | 185,300 | 187,700 | +1,600 | +0.9% | 3,181 |
| 2021/06/25 | 185,900 | 187,000 | 185,600 | 186,100 | -800 | -0.4% | 2,282 |
| 2021/06/24 | 185,600 | 187,300 | 184,800 | 186,900 | +1,400 | +0.8% | 2,850 |
| 2021/06/23 | 186,600 | 188,500 | 185,100 | 185,500 | -100 | -0.1% | 2,681 |
| 2021/06/22 | 181,800 | 187,400 | 181,800 | 185,600 | +3,500 | +1.9% | 5,225 |
| 2021/06/21 | 178,900 | 182,400 | 178,800 | 182,100 | +1,900 | +1.1% | 3,540 |
| 2021/06/18 | 179,500 | 183,100 | 179,100 | 180,200 | +800 | +0.4% | 12,798 |
| 2021/06/17 | 182,000 | 182,200 | 179,300 | 179,400 | -2,500 | -1.4% | 5,587 |
| 2021/06/16 | 182,000 | 182,700 | 181,600 | 181,900 | -200 | -0.1% | 3,858 |
| 2021/06/15 | 183,800 | 184,800 | 182,000 | 182,100 | -2,500 | -1.4% | 3,981 |
| 2021/06/14 | 184,600 | 186,000 | 184,000 | 184,600 | ±0 | ±0% | 1,978 |
| 2021/06/11 | 184,500 | 186,000 | 183,800 | 184,600 | ±0 | ±0% | 5,988 |
| 2021/06/10 | 184,200 | 184,800 | 183,800 | 184,600 | +1,300 | +0.7% | 2,976 |
| 2021/06/09 | 185,000 | 186,300 | 182,500 | 183,300 | -1,600 | -0.9% | 3,887 |
| 2021/06/08 | 183,700 | 185,600 | 183,000 | 184,900 | +1,800 | +1% | 3,330 |
801～
850
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
