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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 139,700 | 139,900 | 138,900 | 139,700 | +900 | +0.6% | 3,675 |
| 2024/09/05 | 139,400 | 140,700 | 138,500 | 138,800 | -1,000 | -0.7% | 4,427 |
| 2024/09/04 | 139,900 | 140,500 | 139,100 | 139,800 | -700 | -0.5% | 6,065 |
| 2024/09/03 | 140,800 | 140,900 | 139,800 | 140,500 | -400 | -0.3% | 2,889 |
| 2024/09/02 | 141,400 | 142,000 | 140,500 | 140,900 | -300 | -0.2% | 2,852 |
| 2024/08/30 | 141,100 | 141,800 | 139,900 | 141,200 | -600 | -0.4% | 5,952 |
| 2024/08/29 | 140,800 | 142,400 | 140,700 | 141,800 | -1,500 | -1% | 7,750 |
| 2024/08/28 | 143,600 | 144,500 | 143,200 | 143,300 | -800 | -0.6% | 11,239 |
| 2024/08/27 | 143,300 | 144,400 | 143,000 | 144,100 | +1,000 | +0.7% | 4,271 |
| 2024/08/26 | 142,600 | 143,300 | 142,300 | 143,100 | +700 | +0.5% | 3,370 |
| 2024/08/23 | 143,000 | 143,000 | 141,800 | 142,400 | +100 | +0.1% | 2,771 |
| 2024/08/22 | 142,900 | 142,900 | 141,500 | 142,300 | -100 | -0.1% | 3,094 |
| 2024/08/21 | 143,100 | 143,400 | 142,400 | 142,400 | -1,000 | -0.7% | 2,250 |
| 2024/08/20 | 143,800 | 144,000 | 142,600 | 143,400 | +300 | +0.2% | 3,318 |
| 2024/08/19 | 143,500 | 143,800 | 142,500 | 143,100 | -400 | -0.3% | 2,837 |
| 2024/08/16 | 142,500 | 143,500 | 142,000 | 143,500 | +1,300 | +0.9% | 2,526 |
| 2024/08/15 | 140,600 | 142,300 | 139,700 | 142,200 | +300 | +0.2% | 4,121 |
| 2024/08/14 | 141,000 | 141,900 | 140,000 | 141,900 | +1,400 | +1% | 4,759 |
| 2024/08/13 | 140,700 | 141,800 | 140,100 | 140,500 | +700 | +0.5% | 2,849 |
| 2024/08/09 | 141,000 | 141,900 | 139,600 | 139,800 | -600 | -0.4% | 6,445 |
| 2024/08/08 | 139,100 | 141,400 | 139,100 | 140,400 | +900 | +0.6% | 3,725 |
| 2024/08/07 | 135,300 | 141,200 | 134,600 | 139,500 | +2,700 | +2% | 8,018 |
| 2024/08/06 | 135,400 | 141,000 | 134,800 | 136,800 | +1,800 | +1.3% | 6,699 |
| 2024/08/05 | 137,600 | 138,300 | 134,100 | 135,000 | -4,900 | -3.5% | 8,385 |
| 2024/08/02 | 140,800 | 141,100 | 137,900 | 139,900 | -2,200 | -1.5% | 6,051 |
| 2024/08/01 | 142,700 | 142,900 | 140,600 | 142,100 | -600 | -0.4% | 5,133 |
| 2024/07/31 | 141,900 | 143,000 | 141,700 | 142,700 | +900 | +0.6% | 4,598 |
| 2024/07/30 | 143,300 | 143,800 | 141,800 | 141,800 | -1,400 | -1% | 19,804 |
| 2024/07/29 | 143,500 | 143,900 | 142,800 | 143,200 | -300 | -0.2% | 3,352 |
| 2024/07/26 | 143,500 | 144,200 | 143,000 | 143,500 | +200 | +0.1% | 2,387 |
| 2024/07/25 | 144,000 | 144,300 | 143,000 | 143,300 | -700 | -0.5% | 3,043 |
| 2024/07/24 | 144,000 | 144,900 | 143,300 | 144,000 | +500 | +0.3% | 2,871 |
| 2024/07/23 | 143,500 | 144,100 | 142,900 | 143,500 | -100 | -0.1% | 2,475 |
| 2024/07/22 | 144,300 | 144,400 | 142,600 | 143,600 | -700 | -0.5% | 2,691 |
| 2024/07/19 | 145,500 | 145,500 | 144,100 | 144,300 | -1,200 | -0.8% | 2,470 |
| 2024/07/18 | 145,400 | 146,300 | 144,700 | 145,500 | -100 | -0.1% | 2,172 |
| 2024/07/17 | 145,700 | 146,000 | 144,800 | 145,600 | ±0 | ±0% | 2,570 |
| 2024/07/16 | 146,100 | 146,500 | 145,200 | 145,600 | -400 | -0.3% | 1,853 |
| 2024/07/12 | 144,200 | 146,400 | 144,100 | 146,000 | +1,800 | +1.2% | 3,428 |
| 2024/07/11 | 144,000 | 144,800 | 143,500 | 144,200 | +100 | +0.1% | 2,595 |
| 2024/07/10 | 143,200 | 144,500 | 143,200 | 144,100 | +400 | +0.3% | 1,695 |
| 2024/07/09 | 142,500 | 144,000 | 141,900 | 143,700 | +1,200 | +0.8% | 3,254 |
| 2024/07/08 | 142,900 | 144,000 | 142,500 | 142,500 | -200 | -0.1% | 3,200 |
| 2024/07/05 | 143,700 | 144,000 | 142,600 | 142,700 | -1,200 | -0.8% | 2,782 |
| 2024/07/04 | 143,200 | 144,000 | 142,800 | 143,900 | +800 | +0.6% | 1,292 |
| 2024/07/03 | 143,300 | 143,600 | 142,500 | 143,100 | -1,000 | -0.7% | 2,687 |
| 2024/07/02 | 143,200 | 144,300 | 142,600 | 144,100 | +500 | +0.3% | 3,107 |
| 2024/07/01 | 145,900 | 145,900 | 143,500 | 143,600 | -2,400 | -1.6% | 2,760 |
| 2024/06/28 | 146,500 | 146,500 | 144,400 | 146,000 | +700 | +0.5% | 1,840 |
| 2024/06/27 | 146,300 | 146,600 | 144,500 | 145,300 | -1,100 | -0.8% | 3,238 |
51～
100
件表示中 / 2639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
