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 |
|---|---|---|---|---|---|---|---|
| 2015/11/06 | 160,100 | 160,900 | 156,500 | 160,300 | +400 | +0.3% | 1,139 |
| 2015/11/05 | 156,500 | 160,000 | 156,000 | 159,900 | +4,500 | +2.9% | 1,968 |
| 2015/11/04 | 161,000 | 161,200 | 154,200 | 155,400 | -5,400 | -3.4% | 3,141 |
| 2015/11/02 | 156,600 | 161,900 | 155,200 | 160,800 | +1,800 | +1.1% | 2,010 |
| 2015/10/30 | 158,200 | 161,400 | 156,000 | 159,000 | -1,200 | -0.7% | 2,356 |
| 2015/10/29 | 160,100 | 163,000 | 158,700 | 160,200 | +200 | +0.1% | 2,410 |
| 2015/10/28 | 163,000 | 163,800 | 159,600 | 160,000 | -2,000 | -1.2% | 3,406 |
| 2015/10/27 | 157,200 | 162,000 | 157,200 | 162,000 | +5,500 | +3.5% | 2,877 |
| 2015/10/26 | 158,400 | 158,500 | 154,000 | 156,500 | -1,000 | -0.6% | 3,110 |
| 2015/10/23 | 152,900 | 157,800 | 151,900 | 157,500 | +6,400 | +4.2% | 3,349 |
| 2015/10/22 | 149,500 | 152,100 | 149,300 | 151,100 | +2,900 | +2% | 2,987 |
| 2015/10/21 | 149,100 | 150,500 | 146,700 | 148,200 | +1,300 | +0.9% | 4,209 |
| 2015/10/20 | 155,000 | 155,900 | 144,600 | 146,900 | -7,900 | -5.1% | 4,954 |
| 2015/10/19 | 158,300 | 160,000 | 152,700 | 154,800 | -3,000 | -1.9% | 3,367 |
| 2015/10/16 | 154,100 | 158,900 | 154,100 | 157,800 | +700 | +0.4% | 1,785 |
| 2015/10/15 | 159,000 | 160,600 | 156,200 | 157,100 | -2,500 | -1.6% | 3,282 |
| 2015/10/14 | 156,100 | 159,700 | 155,100 | 159,600 | +5,900 | +3.8% | 2,619 |
| 2015/10/13 | 154,200 | 156,100 | 152,400 | 153,700 | +1,700 | +1.1% | 1,762 |
| 2015/10/09 | 151,500 | 153,100 | 151,200 | 152,000 | +1,500 | +1% | 2,420 |
| 2015/10/08 | 152,100 | 153,000 | 150,500 | 150,500 | -2,100 | -1.4% | 4,673 |
| 2015/10/07 | 156,200 | 156,300 | 151,700 | 152,600 | -4,500 | -2.9% | 4,065 |
| 2015/10/06 | 158,200 | 161,000 | 155,200 | 157,100 | +100 | +0.1% | 3,972 |
| 2015/10/05 | 158,500 | 158,500 | 154,300 | 157,000 | +1,400 | +0.9% | 3,893 |
| 2015/10/02 | 156,600 | 157,900 | 154,100 | 155,600 | +1,100 | +0.7% | 2,823 |
| 2015/10/01 | 156,200 | 157,400 | 153,400 | 154,500 | -3,500 | -2.2% | 4,804 |
| 2015/09/30 | 151,600 | 158,400 | 148,900 | 158,000 | +9,400 | +6.3% | 5,740 |
| 2015/09/29 | 154,200 | 154,700 | 144,500 | 148,600 | -6,900 | -4.4% | 4,622 |
| 2015/09/28 | 156,000 | 157,600 | 154,000 | 155,500 | -700 | -0.4% | 2,775 |
| 2015/09/25 | 148,900 | 157,000 | 148,000 | 156,200 | +8,700 | +5.9% | 3,423 |
| 2015/09/24 | 144,600 | 148,800 | 144,300 | 147,500 | +1,600 | +1.1% | 2,900 |
| 2015/09/18 | 146,000 | 147,000 | 145,500 | 145,900 | +200 | +0.1% | 2,798 |
| 2015/09/17 | 141,200 | 147,400 | 140,600 | 145,700 | +3,900 | +2.8% | 3,230 |
| 2015/09/16 | 142,900 | 143,700 | 140,700 | 141,800 | -1,200 | -0.8% | 2,713 |
| 2015/09/15 | 142,400 | 143,700 | 140,000 | 143,000 | +2,000 | +1.4% | 4,020 |
| 2015/09/14 | 138,400 | 142,800 | 138,400 | 141,000 | ±0 | ±0% | 4,391 |
| 2015/09/11 | 134,700 | 141,400 | 134,700 | 141,000 | +9,200 | +7% | 4,136 |
| 2015/09/10 | 129,100 | 131,900 | 128,700 | 131,800 | +2,700 | +2.1% | 2,816 |
| 2015/09/09 | 130,000 | 131,500 | 128,100 | 129,100 | +1,500 | +1.2% | 2,945 |
| 2015/09/08 | 128,800 | 129,800 | 127,500 | 127,600 | -1,400 | -1.1% | 4,439 |
| 2015/09/07 | 130,000 | 132,500 | 128,800 | 129,000 | -3,400 | -2.6% | 3,578 |
| 2015/09/04 | 134,600 | 136,200 | 132,000 | 132,400 | -2,200 | -1.6% | 1,940 |
| 2015/09/03 | 134,600 | 136,700 | 133,900 | 134,600 | +1,200 | +0.9% | 2,021 |
| 2015/09/02 | 136,500 | 139,800 | 132,900 | 133,400 | -3,600 | -2.6% | 3,811 |
| 2015/09/01 | 140,000 | 140,700 | 137,000 | 137,000 | -3,500 | -2.5% | 4,080 |
| 2015/08/31 | 141,500 | 144,300 | 139,600 | 140,500 | +1,300 | +0.9% | 4,929 |
| 2015/08/28 | 139,300 | 140,500 | 138,600 | 139,200 | +2,900 | +2.1% | 2,321 |
| 2015/08/27 | 138,600 | 141,700 | 135,900 | 136,300 | -2,500 | -1.8% | 4,106 |
| 2015/08/26 | 138,300 | 141,800 | 136,800 | 138,800 | +4,400 | +3.3% | 5,137 |
| 2015/08/25 | 135,400 | 144,700 | 133,300 | 134,400 | -8,600 | -6% | 5,823 |
| 2015/08/24 | 150,000 | 152,300 | 139,800 | 143,000 | -10,500 | -6.8% | 3,053 |
2301～
2350
件表示中 / 2729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
