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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 165,500 | 169,300 | 164,300 | 168,700 | +3,700 | +2.2% | 7,778 |
| 2014/11/11 | 165,300 | 166,400 | 161,500 | 165,000 | -200 | -0.1% | 6,577 |
| 2014/11/10 | 166,000 | 167,900 | 164,600 | 165,200 | -800 | -0.5% | 4,754 |
| 2014/11/07 | 169,500 | 170,700 | 164,000 | 166,000 | +4,500 | +2.8% | 26,706 |
| 2014/11/06 | 167,700 | 168,600 | 160,600 | 161,500 | -6,300 | -3.8% | 14,690 |
| 2014/11/05 | 169,200 | 169,800 | 166,700 | 167,800 | -2,700 | -1.6% | 11,231 |
| 2014/11/04 | 171,100 | 173,900 | 167,600 | 170,500 | +3,400 | +2% | 11,236 |
| 2014/10/31 | 157,900 | 168,800 | 157,500 | 167,100 | +9,700 | +6.2% | 14,822 |
| 2014/10/30 | 156,700 | 161,000 | 155,700 | 157,400 | +3,400 | +2.2% | 27,817 |
| 2014/10/29 | 155,200 | 156,100 | 153,600 | 154,000 | -2,100 | -1.3% | 5,003 |
| 2014/10/28 | 156,800 | 157,800 | 155,900 | 156,100 | -700 | -0.4% | 1,427 |
| 2014/10/27 | 158,900 | 159,100 | 156,800 | 156,800 | -2,100 | -1.3% | 1,353 |
| 2014/10/24 | 158,300 | 159,000 | 158,000 | 158,900 | +1,400 | +0.9% | 1,808 |
| 2014/10/23 | 157,600 | 159,000 | 157,400 | 157,500 | -2,100 | -1.3% | 1,385 |
| 2014/10/22 | 159,900 | 159,900 | 156,800 | 159,600 | +2,100 | +1.3% | 948 |
| 2014/10/21 | 160,200 | 161,000 | 156,500 | 157,500 | -4,100 | -2.5% | 2,064 |
| 2014/10/20 | 159,800 | 163,000 | 158,700 | 161,600 | +4,800 | +3.1% | 2,463 |
| 2014/10/17 | 161,400 | 165,500 | 156,300 | 156,800 | -5,800 | -3.6% | 4,075 |
| 2014/10/16 | 160,800 | 163,900 | 158,600 | 162,600 | -2,200 | -1.3% | 5,794 |
| 2014/10/15 | 172,000 | 172,000 | 164,500 | 164,800 | -11,100 | -6.3% | 8,089 |
| 2014/10/14 | 176,400 | 178,000 | 174,400 | 175,900 | -2,700 | -1.5% | 1,348 |
| 2014/10/10 | 176,200 | 179,000 | 175,900 | 178,600 | +300 | +0.2% | 656 |
| 2014/10/09 | 180,000 | 181,000 | 177,600 | 178,300 | -3,000 | -1.7% | 826 |
| 2014/10/08 | 178,500 | 181,300 | 177,700 | 181,300 | +200 | +0.1% | 970 |
| 2014/10/07 | 180,400 | 182,400 | 179,400 | 181,100 | -500 | -0.3% | 1,032 |
| 2014/10/06 | 178,100 | 182,500 | 178,000 | 181,600 | +2,400 | +1.3% | 1,761 |
| 2014/10/03 | 179,100 | 179,800 | 176,100 | 179,200 | +3,600 | +2.1% | 2,171 |
| 2014/10/02 | 176,200 | 179,500 | 174,800 | 175,600 | -4,000 | -2.2% | 1,828 |
| 2014/10/01 | 179,700 | 180,000 | 175,100 | 179,600 | +3,500 | +2% | 1,625 |
| 2014/09/30 | 174,200 | 179,700 | 174,200 | 176,100 | -2,100 | -1.2% | 1,775 |
| 2014/09/29 | 177,400 | 178,300 | 176,700 | 178,200 | +900 | +0.5% | 973 |
| 2014/09/26 | 177,400 | 177,400 | 175,200 | 177,300 | +700 | +0.4% | 763 |
| 2014/09/25 | 176,900 | 177,400 | 176,000 | 176,600 | -200 | -0.1% | 916 |
| 2014/09/24 | 177,700 | 177,700 | 175,300 | 176,800 | -200 | -0.1% | 807 |
| 2014/09/22 | 176,000 | 177,700 | 174,800 | 177,000 | +2,200 | +1.3% | 997 |
| 2014/09/19 | 174,400 | 174,800 | 173,300 | 174,800 | +200 | +0.1% | 947 |
| 2014/09/18 | 177,100 | 177,100 | 174,500 | 174,600 | +900 | +0.5% | 976 |
| 2014/09/17 | 176,100 | 176,100 | 173,500 | 173,700 | -100 | -0.1% | 1,619 |
| 2014/09/16 | 176,200 | 176,800 | 173,800 | 173,800 | -3,000 | -1.7% | 1,339 |
| 2014/09/12 | 178,900 | 178,900 | 175,600 | 176,800 | -200 | -0.1% | 872 |
| 2014/09/11 | 176,900 | 178,900 | 175,600 | 177,000 | -600 | -0.3% | 1,138 |
| 2014/09/10 | 176,900 | 177,900 | 174,500 | 177,600 | +2,600 | +1.5% | 1,172 |
| 2014/09/09 | 174,500 | 175,900 | 174,100 | 175,000 | ±0 | ±0% | 956 |
| 2014/09/08 | 177,300 | 177,700 | 174,700 | 175,000 | -3,000 | -1.7% | 816 |
| 2014/09/05 | 178,800 | 180,500 | 176,700 | 178,000 | -2,200 | -1.2% | 1,460 |
| 2014/09/04 | 180,900 | 181,400 | 179,000 | 180,200 | +600 | +0.3% | 1,064 |
| 2014/09/03 | 177,800 | 181,300 | 177,600 | 179,600 | +1,800 | +1% | 2,281 |
| 2014/09/02 | 177,700 | 178,100 | 176,700 | 177,800 | +1,100 | +0.6% | 1,145 |
| 2014/09/01 | 176,400 | 177,700 | 174,500 | 176,700 | +300 | +0.2% | 1,074 |
| 2014/08/29 | 174,100 | 176,400 | 173,400 | 176,400 | +900 | +0.5% | 1,243 |
2451～
2500
件表示中 / 2639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
