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 |
|---|---|---|---|---|---|---|---|
| 2016/01/25 | 162,000 | 166,400 | 161,600 | 165,500 | +3,200 | +2% | 2,624 |
| 2016/01/22 | 161,000 | 163,100 | 159,700 | 162,300 | +3,100 | +1.9% | 2,115 |
| 2016/01/21 | 162,500 | 164,500 | 158,200 | 159,200 | -4,100 | -2.5% | 2,730 |
| 2016/01/20 | 164,000 | 166,400 | 163,100 | 163,300 | -2,200 | -1.3% | 2,124 |
| 2016/01/19 | 162,000 | 166,400 | 160,100 | 165,500 | +3,600 | +2.2% | 1,972 |
| 2016/01/18 | 159,100 | 163,000 | 157,900 | 161,900 | +900 | +0.6% | 1,209 |
| 2016/01/15 | 163,000 | 164,600 | 160,100 | 161,000 | -1,900 | -1.2% | 2,524 |
| 2016/01/14 | 166,000 | 166,500 | 162,300 | 162,900 | -2,400 | -1.5% | 2,606 |
| 2016/01/13 | 168,900 | 169,200 | 163,100 | 165,300 | +3,600 | +2.2% | 2,595 |
| 2016/01/12 | 162,100 | 162,900 | 159,600 | 161,700 | -2,500 | -1.5% | 2,179 |
| 2016/01/08 | 163,400 | 164,600 | 161,300 | 164,200 | +200 | +0.1% | 1,718 |
| 2016/01/07 | 165,500 | 166,500 | 162,200 | 164,000 | -1,500 | -0.9% | 1,387 |
| 2016/01/06 | 169,400 | 169,800 | 164,400 | 165,500 | -2,700 | -1.6% | 1,252 |
| 2016/01/05 | 166,400 | 168,900 | 163,500 | 168,200 | +100 | +0.1% | 2,434 |
| 2016/01/04 | 168,500 | 169,000 | 164,600 | 168,100 | -400 | -0.2% | 1,272 |
| 2015/12/30 | 167,000 | 169,500 | 166,400 | 168,500 | +1,500 | +0.9% | 1,322 |
| 2015/12/29 | 165,500 | 167,200 | 165,500 | 167,000 | +200 | +0.1% | 508 |
| 2015/12/28 | 166,000 | 166,900 | 164,800 | 166,800 | +1,100 | +0.7% | 990 |
| 2015/12/25 | 165,800 | 166,400 | 164,000 | 165,700 | -1,000 | -0.6% | 1,043 |
| 2015/12/24 | 164,000 | 166,700 | 163,900 | 166,700 | +2,300 | +1.4% | 2,112 |
| 2015/12/22 | 165,000 | 165,600 | 164,000 | 164,400 | -500 | -0.3% | 1,179 |
| 2015/12/21 | 162,400 | 166,400 | 160,900 | 164,900 | +3,000 | +1.9% | 1,782 |
| 2015/12/18 | 162,000 | 164,500 | 161,100 | 161,900 | -1,200 | -0.7% | 3,005 |
| 2015/12/17 | 162,900 | 163,200 | 160,200 | 163,100 | +2,600 | +1.6% | 4,218 |
| 2015/12/16 | 159,500 | 162,400 | 157,100 | 160,500 | +3,500 | +2.2% | 2,961 |
| 2015/12/15 | 162,300 | 163,000 | 155,500 | 157,000 | -6,600 | -4% | 2,745 |
| 2015/12/14 | 163,900 | 164,600 | 162,100 | 163,600 | -2,100 | -1.3% | 1,214 |
| 2015/12/11 | 166,000 | 166,500 | 165,100 | 165,700 | -800 | -0.5% | 1,728 |
| 2015/12/10 | 164,700 | 167,100 | 164,300 | 166,500 | +1,500 | +0.9% | 2,515 |
| 2015/12/09 | 168,000 | 169,000 | 164,800 | 165,000 | -4,000 | -2.4% | 1,359 |
| 2015/12/08 | 166,000 | 169,200 | 166,000 | 169,000 | +3,100 | +1.9% | 2,959 |
| 2015/12/07 | 164,000 | 166,900 | 163,400 | 165,900 | +1,900 | +1.2% | 1,631 |
| 2015/12/04 | 162,000 | 165,600 | 162,000 | 164,000 | -100 | -0.1% | 1,085 |
| 2015/12/03 | 162,000 | 165,300 | 160,200 | 164,100 | +600 | +0.4% | 1,288 |
| 2015/12/02 | 162,200 | 165,800 | 162,200 | 163,500 | +700 | +0.4% | 1,086 |
| 2015/12/01 | 166,400 | 166,400 | 161,100 | 162,800 | -2,000 | -1.2% | 1,896 |
| 2015/11/30 | 162,000 | 166,500 | 162,000 | 164,800 | -200 | -0.1% | 1,178 |
| 2015/11/27 | 161,500 | 165,700 | 161,100 | 165,000 | +2,900 | +1.8% | 1,996 |
| 2015/11/26 | 160,400 | 163,000 | 160,300 | 162,100 | +1,500 | +0.9% | 1,851 |
| 2015/11/25 | 161,100 | 163,400 | 160,300 | 160,600 | -500 | -0.3% | 1,423 |
| 2015/11/24 | 161,800 | 162,400 | 160,900 | 161,100 | -1,000 | -0.6% | 682 |
| 2015/11/20 | 161,300 | 163,500 | 160,500 | 162,100 | +500 | +0.3% | 830 |
| 2015/11/19 | 160,300 | 163,200 | 159,700 | 161,600 | +2,900 | +1.8% | 1,083 |
| 2015/11/18 | 161,500 | 161,600 | 158,700 | 158,700 | -1,200 | -0.8% | 538 |
| 2015/11/17 | 158,700 | 162,800 | 158,700 | 159,900 | +300 | +0.2% | 1,745 |
| 2015/11/16 | 160,800 | 162,100 | 158,900 | 159,600 | -1,900 | -1.2% | 1,113 |
| 2015/11/13 | 158,800 | 161,500 | 158,100 | 161,500 | +1,300 | +0.8% | 1,180 |
| 2015/11/12 | 157,700 | 161,500 | 157,700 | 160,200 | +2,500 | +1.6% | 1,474 |
| 2015/11/11 | 160,600 | 160,800 | 157,700 | 157,700 | -4,200 | -2.6% | 1,163 |
| 2015/11/10 | 157,100 | 162,000 | 155,500 | 161,900 | +3,900 | +2.5% | 2,268 |
2251～
2300
件表示中 / 2730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
