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 |
|---|---|---|---|---|---|---|---|
| 2025/02/12 | 140,000 | 140,800 | 139,900 | 140,600 | +800 | +0.6% | 1,552 |
| 2025/02/10 | 141,200 | 141,200 | 139,300 | 139,800 | -1,300 | -0.9% | 3,386 |
| 2025/02/07 | 142,300 | 142,300 | 141,100 | 141,100 | -600 | -0.4% | 2,834 |
| 2025/02/06 | 141,300 | 142,200 | 141,100 | 141,700 | +300 | +0.2% | 2,496 |
| 2025/02/05 | 142,300 | 142,300 | 141,100 | 141,400 | -400 | -0.3% | 3,095 |
| 2025/02/04 | 141,900 | 142,100 | 141,100 | 141,800 | -400 | -0.3% | 2,891 |
| 2025/02/03 | 142,800 | 142,900 | 141,100 | 142,200 | +400 | +0.3% | 4,033 |
| 2025/01/31 | 142,100 | 142,500 | 141,300 | 141,800 | -200 | -0.1% | 4,424 |
| 2025/01/30 | 142,500 | 142,600 | 141,800 | 142,000 | ±0 | ±0% | 3,197 |
| 2025/01/29 | 141,400 | 142,500 | 141,400 | 142,000 | +1,100 | +0.8% | 2,705 |
| 2025/01/28 | 140,000 | 142,500 | 139,500 | 140,900 | +1,300 | +0.9% | 4,839 |
| 2025/01/27 | 138,400 | 139,800 | 138,200 | 139,600 | +2,100 | +1.5% | 2,314 |
| 2025/01/24 | 136,500 | 138,300 | 136,300 | 137,500 | +1,200 | +0.9% | 2,137 |
| 2025/01/23 | 136,800 | 136,800 | 135,800 | 136,300 | -100 | -0.1% | 1,448 |
| 2025/01/22 | 137,000 | 137,000 | 136,200 | 136,400 | +100 | +0.1% | 1,691 |
| 2025/01/21 | 136,800 | 137,300 | 136,100 | 136,300 | -300 | -0.2% | 1,882 |
| 2025/01/20 | 137,500 | 137,500 | 136,400 | 136,600 | -600 | -0.4% | 2,638 |
| 2025/01/17 | 136,100 | 137,400 | 136,100 | 137,200 | +600 | +0.4% | 2,092 |
| 2025/01/16 | 136,500 | 137,100 | 136,200 | 136,600 | +300 | +0.2% | 1,416 |
| 2025/01/15 | 135,400 | 136,400 | 135,200 | 136,300 | +300 | +0.2% | 3,594 |
| 2025/01/14 | 137,200 | 137,800 | 136,000 | 136,000 | -1,200 | -0.9% | 3,849 |
| 2025/01/10 | 137,700 | 137,700 | 136,800 | 137,200 | -100 | -0.1% | 2,205 |
| 2025/01/09 | 138,100 | 138,200 | 137,000 | 137,300 | -800 | -0.6% | 2,540 |
| 2025/01/08 | 139,500 | 139,900 | 137,900 | 138,100 | -900 | -0.6% | 3,715 |
| 2025/01/07 | 140,300 | 140,800 | 138,900 | 139,000 | -1,000 | -0.7% | 3,236 |
| 2025/01/06 | 139,300 | 141,000 | 139,000 | 140,000 | +2,700 | +2% | 3,512 |
| 2024/12/30 | 138,500 | 139,300 | 137,300 | 137,300 | -400 | -0.3% | 3,322 |
| 2024/12/27 | 138,000 | 138,500 | 137,100 | 137,700 | -100 | -0.1% | 3,130 |
| 2024/12/26 | 135,600 | 137,800 | 135,600 | 137,800 | +1,700 | +1.2% | 3,272 |
| 2024/12/25 | 136,400 | 136,500 | 135,300 | 136,100 | +100 | +0.1% | 1,590 |
| 2024/12/24 | 135,800 | 136,400 | 135,400 | 136,000 | +200 | +0.1% | 1,647 |
| 2024/12/23 | 135,300 | 136,300 | 135,300 | 135,800 | +900 | +0.7% | 3,321 |
| 2024/12/20 | 133,500 | 136,300 | 133,300 | 134,900 | +2,100 | +1.6% | 7,042 |
| 2024/12/19 | 129,900 | 133,200 | 129,700 | 132,800 | +3,500 | +2.7% | 4,638 |
| 2024/12/18 | 129,600 | 130,400 | 129,300 | 129,300 | -500 | -0.4% | 2,210 |
| 2024/12/17 | 130,100 | 130,700 | 129,600 | 129,800 | -300 | -0.2% | 2,274 |
| 2024/12/16 | 131,300 | 131,300 | 129,700 | 130,100 | -1,300 | -1% | 2,942 |
| 2024/12/13 | 129,800 | 131,500 | 129,800 | 131,400 | +1,200 | +0.9% | 4,846 |
| 2024/12/12 | 131,000 | 131,100 | 130,100 | 130,200 | -500 | -0.4% | 2,591 |
| 2024/12/11 | 130,200 | 131,000 | 129,900 | 130,700 | +100 | +0.1% | 2,774 |
| 2024/12/10 | 130,000 | 130,600 | 129,500 | 130,600 | +600 | +0.5% | 2,589 |
| 2024/12/09 | 130,900 | 130,900 | 129,600 | 130,000 | -900 | -0.7% | 5,073 |
| 2024/12/06 | 131,200 | 131,400 | 130,900 | 130,900 | ±0 | ±0% | 2,124 |
| 2024/12/05 | 131,200 | 131,400 | 130,600 | 130,900 | -300 | -0.2% | 2,282 |
| 2024/12/04 | 132,500 | 132,800 | 131,100 | 131,200 | -1,200 | -0.9% | 2,236 |
| 2024/12/03 | 132,100 | 133,000 | 131,600 | 132,400 | ±0 | ±0% | 3,303 |
| 2024/12/02 | 132,800 | 133,200 | 132,400 | 132,400 | -400 | -0.3% | 2,410 |
| 2024/11/29 | 133,500 | 133,900 | 132,800 | 132,800 | -600 | -0.4% | 2,960 |
| 2024/11/28 | 132,900 | 133,600 | 132,900 | 133,400 | +300 | +0.2% | 2,244 |
| 2024/11/27 | 133,500 | 133,800 | 132,600 | 133,100 | -600 | -0.4% | 2,458 |
101～
150
件表示中 / 2792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
