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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 193,000 | 193,400 | 190,100 | 191,100 | -2,300 | -1.2% | 2,790 |
| 2017/02/14 | 193,500 | 194,200 | 192,400 | 193,400 | +1,200 | +0.6% | 2,554 |
| 2017/02/13 | 191,800 | 193,500 | 190,500 | 192,200 | +500 | +0.3% | 2,233 |
| 2017/02/10 | 192,500 | 193,400 | 191,300 | 191,700 | -800 | -0.4% | 2,496 |
| 2017/02/09 | 192,600 | 194,600 | 192,100 | 192,500 | ±0 | ±0% | 2,872 |
| 2017/02/08 | 194,000 | 194,900 | 192,300 | 192,500 | -1,400 | -0.7% | 3,096 |
| 2017/02/07 | 195,600 | 195,600 | 193,100 | 193,900 | -1,700 | -0.9% | 2,062 |
| 2017/02/06 | 194,100 | 195,800 | 194,100 | 195,600 | +900 | +0.5% | 3,665 |
| 2017/02/03 | 193,400 | 196,000 | 192,800 | 194,700 | +1,300 | +0.7% | 3,737 |
| 2017/02/02 | 193,000 | 194,800 | 192,500 | 193,400 | -600 | -0.3% | 5,161 |
| 2017/02/01 | 195,000 | 195,300 | 192,400 | 194,000 | -2,000 | -1% | 3,709 |
| 2017/01/31 | 195,500 | 196,000 | 194,800 | 196,000 | +200 | +0.1% | 2,401 |
| 2017/01/30 | 194,700 | 195,800 | 193,800 | 195,800 | +800 | +0.4% | 4,146 |
| 2017/01/27 | 194,100 | 195,800 | 193,600 | 195,000 | +700 | +0.4% | 1,947 |
| 2017/01/26 | 194,500 | 195,100 | 193,600 | 194,300 | -600 | -0.3% | 3,547 |
| 2017/01/25 | 192,700 | 195,600 | 192,100 | 194,900 | +2,300 | +1.2% | 2,080 |
| 2017/01/24 | 193,700 | 193,800 | 192,400 | 192,600 | -700 | -0.4% | 1,880 |
| 2017/01/23 | 193,000 | 193,800 | 191,600 | 193,300 | ±0 | ±0% | 2,385 |
| 2017/01/20 | 191,300 | 193,400 | 190,800 | 193,300 | +1,700 | +0.9% | 2,048 |
| 2017/01/19 | 191,400 | 192,800 | 190,400 | 191,600 | +100 | +0.1% | 1,096 |
| 2017/01/18 | 188,800 | 192,000 | 188,800 | 191,500 | +2,200 | +1.2% | 3,403 |
| 2017/01/17 | 190,000 | 191,300 | 189,300 | 189,300 | -700 | -0.4% | 2,008 |
| 2017/01/16 | 188,600 | 191,100 | 188,600 | 190,000 | +400 | +0.2% | 2,040 |
| 2017/01/13 | 187,000 | 190,000 | 186,300 | 189,600 | +2,600 | +1.4% | 2,656 |
| 2017/01/12 | 188,700 | 189,000 | 186,500 | 187,000 | -1,600 | -0.8% | 3,300 |
| 2017/01/11 | 190,200 | 190,400 | 188,200 | 188,600 | -3,100 | -1.6% | 3,969 |
| 2017/01/10 | 193,400 | 193,400 | 190,300 | 191,700 | +700 | +0.4% | 2,963 |
| 2017/01/06 | 190,300 | 192,300 | 190,200 | 191,000 | -400 | -0.2% | 3,053 |
| 2017/01/05 | 188,900 | 193,600 | 188,500 | 191,400 | +3,100 | +1.6% | 4,583 |
| 2017/01/04 | 194,800 | 194,800 | 187,700 | 188,300 | -7,800 | -4% | 6,260 |
| 2016/12/30 | 190,600 | 196,700 | 190,600 | 196,100 | +4,800 | +2.5% | 3,779 |
| 2016/12/29 | 191,800 | 192,600 | 189,300 | 191,300 | -1,500 | -0.8% | 3,943 |
| 2016/12/28 | 187,900 | 193,000 | 187,300 | 192,800 | +4,800 | +2.6% | 4,558 |
| 2016/12/27 | 186,000 | 188,000 | 184,500 | 188,000 | +1,200 | +0.6% | 2,237 |
| 2016/12/26 | 184,600 | 187,200 | 182,700 | 186,800 | +1,900 | +1% | 2,917 |
| 2016/12/22 | 184,800 | 185,600 | 184,200 | 184,900 | +100 | +0.1% | 1,798 |
| 2016/12/21 | 184,200 | 185,500 | 183,700 | 184,800 | -400 | -0.2% | 1,674 |
| 2016/12/20 | 183,200 | 185,700 | 182,000 | 185,200 | +2,100 | +1.1% | 2,114 |
| 2016/12/19 | 182,900 | 183,800 | 182,500 | 183,100 | ±0 | ±0% | 1,814 |
| 2016/12/16 | 183,100 | 183,500 | 181,200 | 183,100 | +800 | +0.4% | 2,648 |
| 2016/12/15 | 183,100 | 185,300 | 181,700 | 182,300 | -3,000 | -1.6% | 2,601 |
| 2016/12/14 | 183,800 | 185,600 | 182,300 | 185,300 | +2,500 | +1.4% | 1,962 |
| 2016/12/13 | 182,800 | 184,100 | 182,300 | 182,800 | -900 | -0.5% | 1,682 |
| 2016/12/12 | 184,200 | 185,700 | 183,100 | 183,700 | ±0 | ±0% | 1,697 |
| 2016/12/09 | 184,900 | 185,800 | 183,000 | 183,700 | -2,100 | -1.1% | 2,202 |
| 2016/12/08 | 182,600 | 185,900 | 182,100 | 185,800 | +2,500 | +1.4% | 2,493 |
| 2016/12/07 | 183,400 | 184,300 | 181,900 | 183,300 | -500 | -0.3% | 1,971 |
| 2016/12/06 | 180,100 | 183,800 | 180,100 | 183,800 | +2,000 | +1.1% | 2,952 |
| 2016/12/05 | 182,800 | 183,800 | 181,400 | 181,800 | -1,000 | -0.5% | 1,986 |
| 2016/12/02 | 183,000 | 183,700 | 181,500 | 182,800 | -100 | -0.1% | 2,060 |
1901～
1950
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
