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 |
|---|---|---|---|---|---|---|---|
| 2016/06/29 | 181,900 | 187,700 | 181,900 | 184,500 | -1,400 | -0.8% | 3,096 |
| 2016/06/28 | 177,000 | 187,000 | 176,600 | 185,900 | +8,900 | +5% | 3,515 |
| 2016/06/27 | 177,600 | 180,500 | 176,200 | 177,000 | +1,400 | +0.8% | 3,599 |
| 2016/06/24 | 185,400 | 185,800 | 173,700 | 175,600 | -8,300 | -4.5% | 4,535 |
| 2016/06/23 | 184,900 | 184,900 | 181,500 | 183,900 | +800 | +0.4% | 2,371 |
| 2016/06/22 | 186,400 | 186,900 | 183,100 | 183,100 | -3,300 | -1.8% | 2,223 |
| 2016/06/21 | 185,000 | 187,000 | 183,500 | 186,400 | +900 | +0.5% | 1,270 |
| 2016/06/20 | 182,500 | 186,000 | 182,500 | 185,500 | +3,000 | +1.6% | 1,337 |
| 2016/06/17 | 181,200 | 183,300 | 181,000 | 182,500 | +1,400 | +0.8% | 2,363 |
| 2016/06/16 | 183,200 | 184,400 | 179,900 | 181,100 | -1,800 | -1% | 3,170 |
| 2016/06/15 | 177,400 | 183,100 | 177,000 | 182,900 | +5,100 | +2.9% | 1,855 |
| 2016/06/14 | 180,300 | 181,300 | 177,200 | 177,800 | -2,400 | -1.3% | 3,035 |
| 2016/06/13 | 184,600 | 185,200 | 178,300 | 180,200 | -4,800 | -2.6% | 2,984 |
| 2016/06/10 | 186,500 | 187,500 | 183,700 | 185,000 | -1,500 | -0.8% | 2,310 |
| 2016/06/09 | 187,000 | 187,000 | 185,200 | 186,500 | -100 | -0.1% | 2,686 |
| 2016/06/08 | 188,100 | 188,400 | 185,100 | 186,600 | -2,600 | -1.4% | 4,122 |
| 2016/06/07 | 189,100 | 189,800 | 188,100 | 189,200 | +1,100 | +0.6% | 2,449 |
| 2016/06/06 | 188,300 | 189,000 | 187,100 | 188,100 | -2,700 | -1.4% | 2,287 |
| 2016/06/03 | 189,800 | 191,600 | 188,900 | 190,800 | +800 | +0.4% | 3,397 |
| 2016/06/02 | 189,500 | 192,000 | 189,100 | 190,000 | -300 | -0.2% | 2,725 |
| 2016/06/01 | 189,400 | 192,300 | 188,600 | 190,300 | +500 | +0.3% | 4,141 |
| 2016/05/31 | 189,000 | 189,800 | 187,000 | 189,800 | +700 | +0.4% | 4,442 |
| 2016/05/30 | 188,900 | 189,800 | 187,200 | 189,100 | +300 | +0.2% | 1,834 |
| 2016/05/27 | 188,500 | 189,400 | 186,800 | 188,800 | +800 | +0.4% | 1,517 |
| 2016/05/26 | 189,700 | 189,700 | 185,000 | 188,000 | ±0 | ±0% | 3,184 |
| 2016/05/25 | 190,000 | 190,600 | 186,600 | 188,000 | -1,600 | -0.8% | 1,878 |
| 2016/05/24 | 187,900 | 190,100 | 186,800 | 189,600 | +1,400 | +0.7% | 1,513 |
| 2016/05/23 | 188,800 | 189,500 | 186,300 | 188,200 | -1,800 | -0.9% | 2,662 |
| 2016/05/20 | 187,200 | 190,000 | 186,200 | 190,000 | +1,300 | +0.7% | 3,264 |
| 2016/05/19 | 188,700 | 190,600 | 185,600 | 188,700 | -1,500 | -0.8% | 3,569 |
| 2016/05/18 | 189,800 | 191,000 | 189,300 | 190,200 | +400 | +0.2% | 1,935 |
| 2016/05/17 | 188,500 | 190,200 | 187,000 | 189,800 | +1,000 | +0.5% | 3,259 |
| 2016/05/16 | 191,600 | 191,600 | 185,300 | 188,800 | -4,200 | -2.2% | 5,644 |
| 2016/05/13 | 190,500 | 193,300 | 189,000 | 193,000 | +1,800 | +0.9% | 2,177 |
| 2016/05/12 | 193,400 | 193,700 | 190,600 | 191,200 | -2,500 | -1.3% | 1,936 |
| 2016/05/11 | 192,200 | 194,800 | 192,200 | 193,700 | -100 | -0.1% | 3,327 |
| 2016/05/10 | 190,000 | 194,300 | 189,500 | 193,800 | +2,300 | +1.2% | 6,402 |
| 2016/05/09 | 188,200 | 192,600 | 187,200 | 191,500 | +5,100 | +2.7% | 3,506 |
| 2016/05/06 | 186,900 | 190,800 | 186,400 | 186,400 | -500 | -0.3% | 2,283 |
| 2016/05/02 | 187,600 | 188,100 | 185,100 | 186,900 | +800 | +0.4% | 2,981 |
| 2016/04/28 | 190,800 | 191,900 | 182,500 | 186,100 | -3,100 | -1.6% | 4,396 |
| 2016/04/27 | 191,600 | 192,500 | 188,300 | 189,200 | -5,600 | -2.9% | 3,453 |
| 2016/04/26 | 193,600 | 195,600 | 193,300 | 194,800 | +200 | +0.1% | 8,415 |
| 2016/04/25 | 190,800 | 195,300 | 189,300 | 194,600 | +3,800 | +2% | 8,508 |
| 2016/04/22 | 187,000 | 192,000 | 186,200 | 190,800 | +3,100 | +1.7% | 8,558 |
| 2016/04/21 | 184,000 | 187,900 | 183,600 | 187,700 | +3,700 | +2% | 6,351 |
| 2016/04/20 | 181,200 | 184,400 | 181,200 | 184,000 | +1,700 | +0.9% | 4,526 |
| 2016/04/19 | 183,200 | 183,700 | 182,300 | 182,300 | -900 | -0.5% | 2,790 |
| 2016/04/18 | 182,800 | 183,500 | 181,300 | 183,200 | +200 | +0.1% | 3,944 |
| 2016/04/15 | 183,300 | 184,200 | 182,200 | 183,000 | -300 | -0.2% | 4,290 |
2151～
2200
件表示中 / 2736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
