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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 174,100 | 176,400 | 173,400 | 176,400 | +900 | +0.5% | 1,243 |
| 2014/08/28 | 175,500 | 175,900 | 173,800 | 175,500 | -100 | -0.1% | 1,607 |
| 2014/08/27 | 172,700 | 177,500 | 172,700 | 175,600 | +700 | +0.4% | 1,102 |
| 2014/08/26 | 173,200 | 175,000 | 173,000 | 174,900 | +200 | +0.1% | 923 |
| 2014/08/25 | 175,200 | 176,000 | 174,500 | 174,700 | -800 | -0.5% | 711 |
| 2014/08/22 | 178,000 | 178,000 | 174,400 | 175,500 | -2,700 | -1.5% | 990 |
| 2014/08/21 | 178,500 | 178,500 | 177,000 | 178,200 | +600 | +0.3% | 866 |
| 2014/08/20 | 178,200 | 178,600 | 176,200 | 177,600 | -600 | -0.3% | 533 |
| 2014/08/19 | 179,800 | 179,800 | 178,100 | 178,200 | -800 | -0.4% | 591 |
| 2014/08/18 | 179,400 | 179,400 | 178,000 | 179,000 | +1,600 | +0.9% | 602 |
| 2014/08/15 | 179,100 | 179,300 | 176,500 | 177,400 | -1,500 | -0.8% | 675 |
| 2014/08/14 | 177,100 | 180,000 | 175,900 | 178,900 | +2,200 | +1.2% | 1,075 |
| 2014/08/13 | 174,600 | 177,500 | 174,400 | 176,700 | +1,400 | +0.8% | 1,292 |
| 2014/08/12 | 173,900 | 176,000 | 171,300 | 175,300 | +4,200 | +2.5% | 1,651 |
| 2014/08/11 | 172,200 | 174,200 | 170,900 | 171,100 | +100 | +0.1% | 2,714 |
| 2014/08/08 | 173,200 | 175,700 | 170,500 | 171,000 | -2,100 | -1.2% | 3,203 |
| 2014/08/07 | 175,000 | 178,700 | 171,400 | 173,100 | -5,500 | -3.1% | 4,046 |
| 2014/08/06 | 180,000 | 182,000 | 177,700 | 178,600 | -2,900 | -1.6% | 2,138 |
| 2014/08/05 | 180,800 | 181,700 | 180,100 | 181,500 | +900 | +0.5% | 1,715 |
| 2014/08/04 | 180,000 | 181,000 | 179,000 | 180,600 | +400 | +0.2% | 1,888 |
| 2014/08/01 | 179,300 | 180,200 | 178,100 | 180,200 | +3,000 | +1.7% | 2,248 |
| 2014/07/31 | 177,100 | 179,500 | 176,200 | 177,200 | +500 | +0.3% | 2,034 |
| 2014/07/30 | 174,500 | 179,500 | 174,300 | 176,700 | +900 | +0.5% | 1,978 |
| 2014/07/29 | 179,400 | 179,400 | 174,000 | 175,800 | -1,900 | -1.1% | 2,140 |
| 2014/07/28 | 180,000 | 181,600 | 177,100 | 177,700 | +4,800 | +2.8% | 3,680 |
| 2014/07/25 | 172,500 | 173,700 | 170,900 | 172,900 | +2,000 | +1.2% | 1,611 |
| 2014/07/24 | 171,300 | 172,100 | 168,100 | 170,900 | -400 | -0.2% | 2,615 |
| 2014/07/23 | 171,900 | 173,000 | 167,200 | 171,300 | -700 | -0.4% | 1,987 |
| 2014/07/22 | 170,000 | 172,000 | 167,800 | 172,000 | +4,600 | +2.7% | 1,575 |
| 2014/07/18 | 165,200 | 168,300 | 164,700 | 167,400 | +2,200 | +1.3% | 2,283 |
| 2014/07/17 | 166,900 | 166,900 | 163,800 | 165,200 | -900 | -0.5% | 2,216 |
| 2014/07/16 | 166,000 | 168,600 | 163,800 | 166,100 | +600 | +0.4% | 2,101 |
| 2014/07/15 | 164,500 | 167,200 | 161,500 | 165,500 | +2,300 | +1.4% | 3,054 |
| 2014/07/14 | 160,900 | 163,400 | 159,100 | 163,200 | +1,200 | +0.7% | 2,101 |
| 2014/07/11 | 156,700 | 162,000 | 156,700 | 162,000 | +2,600 | +1.6% | 3,068 |
| 2014/07/10 | 157,300 | 159,400 | 156,700 | 159,400 | +2,300 | +1.5% | 3,077 |
| 2014/07/09 | 157,000 | 157,800 | 156,100 | 157,100 | -900 | -0.6% | 2,398 |
| 2014/07/08 | 157,800 | 158,600 | 156,400 | 158,000 | +600 | +0.4% | 1,834 |
| 2014/07/07 | 158,800 | 158,900 | 155,600 | 157,400 | +500 | +0.3% | 1,331 |
| 2014/07/04 | 160,000 | 160,000 | 156,500 | 156,900 | -1,400 | -0.9% | 2,640 |
| 2014/07/03 | 157,000 | 159,300 | 156,100 | 158,300 | +4,200 | +2.7% | 2,541 |
| 2014/07/02 | 159,400 | 159,400 | 154,100 | 154,100 | -3,800 | -2.4% | 2,775 |
| 2014/07/01 | 161,000 | 161,000 | 157,900 | 157,900 | -3,000 | -1.9% | 2,987 |
| 2014/06/30 | 159,000 | 161,000 | 157,900 | 160,900 | +1,800 | +1.1% | 1,529 |
| 2014/06/27 | 158,000 | 160,000 | 156,400 | 159,100 | +2,600 | +1.7% | 2,553 |
| 2014/06/26 | 155,000 | 159,700 | 153,100 | 156,500 | +1,500 | +1% | 2,993 |
| 2014/06/25 | 153,700 | 155,000 | 153,600 | 155,000 | +1,400 | +0.9% | 1,542 |
| 2014/06/24 | 149,800 | 154,400 | 149,800 | 153,600 | +900 | +0.6% | 2,276 |
| 2014/06/23 | 152,900 | 153,900 | 151,700 | 152,700 | +200 | +0.1% | 1,670 |
| 2014/06/20 | 150,400 | 152,500 | 149,700 | 152,500 | +1,000 | +0.7% | 2,044 |
2501～
2550
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
