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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 173,000 | 174,700 | 171,900 | 174,200 | +600 | +0.3% | 3,026 |
| 2017/07/05 | 174,200 | 174,400 | 171,600 | 173,600 | -700 | -0.4% | 2,345 |
| 2017/07/04 | 175,500 | 176,600 | 173,600 | 174,300 | -1,200 | -0.7% | 2,163 |
| 2017/07/03 | 176,300 | 177,200 | 175,300 | 175,500 | ±0 | ±0% | 1,031 |
| 2017/06/30 | 177,300 | 177,600 | 175,300 | 175,500 | -2,600 | -1.5% | 2,666 |
| 2017/06/29 | 177,900 | 178,600 | 177,400 | 178,100 | +300 | +0.2% | 1,957 |
| 2017/06/28 | 178,500 | 178,800 | 177,400 | 177,800 | -900 | -0.5% | 1,943 |
| 2017/06/27 | 179,000 | 179,600 | 178,400 | 178,700 | -400 | -0.2% | 2,402 |
| 2017/06/26 | 180,600 | 180,900 | 178,900 | 179,100 | -1,500 | -0.8% | 2,298 |
| 2017/06/23 | 181,600 | 182,000 | 180,500 | 180,600 | -1,000 | -0.6% | 1,453 |
| 2017/06/22 | 181,700 | 181,800 | 180,800 | 181,600 | -400 | -0.2% | 1,160 |
| 2017/06/21 | 183,000 | 183,000 | 181,200 | 182,000 | -600 | -0.3% | 1,475 |
| 2017/06/20 | 183,300 | 183,700 | 182,400 | 182,600 | -800 | -0.4% | 1,053 |
| 2017/06/19 | 181,900 | 183,400 | 180,100 | 183,400 | +1,300 | +0.7% | 2,726 |
| 2017/06/16 | 184,000 | 184,400 | 182,100 | 182,100 | -2,700 | -1.5% | 3,158 |
| 2017/06/15 | 184,000 | 185,300 | 183,600 | 184,800 | +1,500 | +0.8% | 2,551 |
| 2017/06/14 | 185,000 | 185,000 | 182,500 | 183,300 | -1,200 | -0.7% | 2,912 |
| 2017/06/13 | 185,000 | 185,700 | 183,400 | 184,500 | -300 | -0.2% | 1,769 |
| 2017/06/12 | 183,300 | 185,100 | 182,600 | 184,800 | +1,500 | +0.8% | 1,775 |
| 2017/06/09 | 185,900 | 186,200 | 182,400 | 183,300 | -1,700 | -0.9% | 2,561 |
| 2017/06/08 | 185,200 | 186,300 | 184,200 | 185,000 | -1,000 | -0.5% | 2,126 |
| 2017/06/07 | 184,900 | 186,800 | 184,800 | 186,000 | ±0 | ±0% | 1,989 |
| 2017/06/06 | 183,500 | 186,400 | 183,000 | 186,000 | +1,400 | +0.8% | 1,529 |
| 2017/06/05 | 184,000 | 186,300 | 183,800 | 184,600 | +400 | +0.2% | 1,652 |
| 2017/06/02 | 184,500 | 185,700 | 183,800 | 184,200 | +1,100 | +0.6% | 2,359 |
| 2017/06/01 | 182,000 | 183,100 | 179,700 | 183,100 | -100 | -0.1% | 2,816 |
| 2017/05/31 | 180,100 | 183,200 | 180,100 | 183,200 | +1,600 | +0.9% | 1,819 |
| 2017/05/30 | 180,800 | 181,800 | 179,400 | 181,600 | -100 | -0.1% | 4,689 |
| 2017/05/29 | 182,600 | 182,700 | 180,600 | 181,700 | -400 | -0.2% | 1,316 |
| 2017/05/26 | 180,000 | 182,200 | 180,000 | 182,100 | +1,500 | +0.8% | 1,741 |
| 2017/05/25 | 180,600 | 181,300 | 179,800 | 180,600 | ±0 | ±0% | 1,492 |
| 2017/05/24 | 182,100 | 182,500 | 179,800 | 180,600 | -1,100 | -0.6% | 1,533 |
| 2017/05/23 | 179,700 | 181,700 | 179,200 | 181,700 | +2,100 | +1.2% | 1,621 |
| 2017/05/22 | 181,300 | 183,000 | 178,900 | 179,600 | -2,300 | -1.3% | 2,073 |
| 2017/05/19 | 183,000 | 183,000 | 180,600 | 181,900 | -500 | -0.3% | 1,438 |
| 2017/05/18 | 181,100 | 182,400 | 180,300 | 182,400 | +1,200 | +0.7% | 1,810 |
| 2017/05/17 | 180,700 | 182,300 | 180,700 | 181,200 | +600 | +0.3% | 1,943 |
| 2017/05/16 | 180,400 | 181,500 | 179,700 | 180,600 | +400 | +0.2% | 2,183 |
| 2017/05/15 | 181,000 | 183,200 | 180,100 | 180,200 | -300 | -0.2% | 2,155 |
| 2017/05/12 | 183,600 | 183,900 | 180,300 | 180,500 | -1,900 | -1% | 2,714 |
| 2017/05/11 | 184,900 | 186,300 | 182,400 | 182,400 | -2,400 | -1.3% | 3,263 |
| 2017/05/10 | 184,800 | 185,400 | 183,400 | 184,800 | ±0 | ±0% | 3,041 |
| 2017/05/09 | 182,000 | 185,200 | 181,700 | 184,800 | +3,200 | +1.8% | 4,232 |
| 2017/05/08 | 181,400 | 182,300 | 180,900 | 181,600 | +1,400 | +0.8% | 3,601 |
| 2017/05/02 | 178,900 | 180,500 | 178,900 | 180,200 | +1,300 | +0.7% | 1,391 |
| 2017/05/01 | 178,700 | 179,800 | 178,600 | 178,900 | -100 | -0.1% | 1,197 |
| 2017/04/28 | 179,200 | 179,800 | 178,200 | 179,000 | -900 | -0.5% | 2,642 |
| 2017/04/27 | 179,600 | 180,800 | 178,400 | 179,900 | -800 | -0.4% | 4,135 |
| 2017/04/26 | 181,200 | 181,800 | 179,600 | 180,700 | -500 | -0.3% | 2,457 |
| 2017/04/25 | 180,800 | 181,600 | 179,500 | 181,200 | -100 | -0.1% | 2,975 |
1901～
1950
件表示中 / 2737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
