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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 147,200 | 147,200 | 145,600 | 146,400 | -600 | -0.4% | 2,192 |
| 2024/06/25 | 145,200 | 147,000 | 145,100 | 147,000 | +2,400 | +1.7% | 2,077 |
| 2024/06/24 | 144,400 | 144,900 | 143,900 | 144,600 | +800 | +0.6% | 1,202 |
| 2024/06/21 | 144,700 | 145,400 | 143,800 | 143,800 | -1,000 | -0.7% | 3,363 |
| 2024/06/20 | 143,900 | 145,700 | 143,700 | 144,800 | +900 | +0.6% | 1,845 |
| 2024/06/19 | 144,300 | 145,200 | 143,400 | 143,900 | -600 | -0.4% | 2,665 |
| 2024/06/18 | 143,700 | 144,500 | 143,100 | 144,500 | +800 | +0.6% | 2,009 |
| 2024/06/17 | 144,300 | 144,300 | 142,900 | 143,700 | -400 | -0.3% | 3,369 |
| 2024/06/14 | 145,100 | 145,700 | 143,800 | 144,100 | -600 | -0.4% | 3,855 |
| 2024/06/13 | 145,700 | 145,800 | 144,400 | 144,700 | -300 | -0.2% | 2,487 |
| 2024/06/12 | 145,200 | 145,800 | 144,700 | 145,000 | -200 | -0.1% | 1,377 |
| 2024/06/11 | 146,200 | 147,200 | 145,200 | 145,200 | -1,400 | -1% | 2,199 |
| 2024/06/10 | 145,500 | 146,800 | 145,500 | 146,600 | +1,200 | +0.8% | 1,983 |
| 2024/06/07 | 146,700 | 147,300 | 145,100 | 145,400 | -1,400 | -1% | 2,228 |
| 2024/06/06 | 145,900 | 147,100 | 144,700 | 146,800 | +1,400 | +1% | 1,930 |
| 2024/06/05 | 146,500 | 147,200 | 145,400 | 145,400 | -400 | -0.3% | 2,017 |
| 2024/06/04 | 146,500 | 147,000 | 145,200 | 145,800 | -600 | -0.4% | 3,038 |
| 2024/06/03 | 145,100 | 147,400 | 144,800 | 146,400 | +2,000 | +1.4% | 2,824 |
| 2024/05/31 | 145,300 | 145,600 | 143,800 | 144,400 | +100 | +0.1% | 4,181 |
| 2024/05/30 | 145,200 | 145,400 | 143,500 | 144,300 | -700 | -0.5% | 4,109 |
| 2024/05/29 | 148,300 | 148,300 | 144,600 | 145,000 | -3,100 | -2.1% | 4,578 |
| 2024/05/28 | 146,700 | 148,600 | 146,700 | 148,100 | +1,200 | +0.8% | 1,946 |
| 2024/05/27 | 148,000 | 148,000 | 146,200 | 146,900 | -600 | -0.4% | 1,565 |
| 2024/05/24 | 147,100 | 147,700 | 146,200 | 147,500 | +100 | +0.1% | 1,735 |
| 2024/05/23 | 146,800 | 148,400 | 146,600 | 147,400 | +300 | +0.2% | 2,632 |
| 2024/05/22 | 148,700 | 148,700 | 146,700 | 147,100 | -1,400 | -0.9% | 2,486 |
| 2024/05/21 | 150,600 | 151,100 | 148,200 | 148,500 | -2,100 | -1.4% | 3,597 |
| 2024/05/20 | 151,200 | 151,300 | 149,900 | 150,600 | -900 | -0.6% | 1,723 |
| 2024/05/17 | 150,800 | 151,800 | 150,700 | 151,500 | ±0 | ±0% | 1,768 |
| 2024/05/16 | 151,000 | 151,700 | 150,700 | 151,500 | +500 | +0.3% | 1,599 |
| 2024/05/15 | 151,600 | 151,700 | 150,300 | 151,000 | -800 | -0.5% | 1,733 |
| 2024/05/14 | 152,900 | 152,900 | 151,100 | 151,800 | -900 | -0.6% | 2,708 |
| 2024/05/13 | 150,900 | 152,700 | 150,700 | 152,700 | +2,200 | +1.5% | 1,632 |
| 2024/05/10 | 151,500 | 151,500 | 148,700 | 150,500 | -900 | -0.6% | 5,781 |
| 2024/05/09 | 151,800 | 153,000 | 151,300 | 151,400 | +100 | +0.1% | 2,686 |
| 2024/05/08 | 153,200 | 153,200 | 151,000 | 151,300 | -1,900 | -1.2% | 4,310 |
| 2024/05/07 | 152,200 | 153,400 | 151,600 | 153,200 | +1,000 | +0.7% | 2,681 |
| 2024/05/02 | 151,100 | 152,900 | 151,100 | 152,200 | +1,200 | +0.8% | 2,965 |
| 2024/05/01 | 150,900 | 151,300 | 149,400 | 151,000 | +100 | +0.1% | 2,262 |
| 2024/04/30 | 151,600 | 151,700 | 150,500 | 150,900 | -1,200 | -0.8% | 2,700 |
| 2024/04/26 | 150,900 | 152,300 | 150,400 | 152,100 | +1,300 | +0.9% | 2,226 |
| 2024/04/25 | 151,100 | 152,000 | 150,300 | 150,800 | -100 | -0.1% | 2,207 |
| 2024/04/24 | 152,000 | 152,200 | 149,900 | 150,900 | -600 | -0.4% | 2,649 |
| 2024/04/23 | 151,600 | 153,600 | 150,600 | 151,500 | +1,000 | +0.7% | 2,947 |
| 2024/04/22 | 149,400 | 151,300 | 149,300 | 150,500 | +1,900 | +1.3% | 2,885 |
| 2024/04/19 | 149,000 | 150,600 | 148,000 | 148,600 | -1,800 | -1.2% | 2,868 |
| 2024/04/18 | 149,900 | 151,700 | 149,400 | 150,400 | +600 | +0.4% | 2,582 |
| 2024/04/17 | 150,500 | 152,500 | 149,500 | 149,800 | -300 | -0.2% | 3,409 |
| 2024/04/16 | 149,800 | 151,600 | 149,200 | 150,100 | +300 | +0.2% | 2,846 |
| 2024/04/15 | 151,200 | 151,300 | 149,400 | 149,800 | -1,300 | -0.9% | 2,501 |
101～
150
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
