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 |
|---|---|---|---|---|---|---|---|
| 2014/06/02 | 150,900 | 151,800 | 148,800 | 150,500 | +500 | +0.3% | 2,138 |
| 2014/05/30 | 148,100 | 150,000 | 146,200 | 150,000 | +2,000 | +1.4% | 9,646 |
| 2014/05/29 | 147,800 | 148,000 | 143,000 | 148,000 | +200 | +0.1% | 1,388 |
| 2014/05/28 | 148,000 | 148,700 | 147,300 | 147,800 | +400 | +0.3% | 1,968 |
| 2014/05/27 | 146,900 | 148,000 | 146,200 | 147,400 | +400 | +0.3% | 1,360 |
| 2014/05/26 | 146,900 | 148,000 | 146,300 | 147,000 | +200 | +0.1% | 882 |
| 2014/05/23 | 147,300 | 148,000 | 145,800 | 146,800 | -500 | -0.3% | 1,098 |
| 2014/05/22 | 148,000 | 148,600 | 147,100 | 147,300 | -100 | -0.1% | 1,359 |
| 2014/05/21 | 147,000 | 147,900 | 145,300 | 147,400 | +500 | +0.3% | 2,171 |
| 2014/05/20 | 146,600 | 148,500 | 145,100 | 146,900 | -100 | -0.1% | 1,154 |
| 2014/05/19 | 147,100 | 148,100 | 146,900 | 147,000 | -1,200 | -0.8% | 867 |
| 2014/05/16 | 147,200 | 149,500 | 146,800 | 148,200 | +1,400 | +1% | 2,935 |
| 2014/05/15 | 146,000 | 147,900 | 145,400 | 146,800 | +1,800 | +1.2% | 3,441 |
| 2014/05/14 | 144,000 | 145,000 | 142,700 | 145,000 | +1,900 | +1.3% | 2,330 |
| 2014/05/13 | 143,900 | 144,300 | 142,000 | 143,100 | +1,100 | +0.8% | 1,339 |
| 2014/05/12 | 143,000 | 144,000 | 141,100 | 142,000 | -500 | -0.4% | 954 |
| 2014/05/09 | 142,000 | 143,000 | 141,000 | 142,500 | +700 | +0.5% | 1,763 |
| 2014/05/08 | 143,000 | 143,000 | 141,600 | 141,800 | ±0 | ±0% | 1,052 |
| 2014/05/07 | 140,700 | 142,900 | 140,500 | 141,800 | +900 | +0.6% | 1,835 |
| 2014/05/02 | 142,200 | 143,100 | 140,400 | 140,900 | -1,700 | -1.2% | 2,234 |
| 2014/05/01 | 143,900 | 144,500 | 142,500 | 142,600 | -100 | -0.1% | 2,072 |
| 2014/04/30 | 142,800 | 143,800 | 141,400 | 142,700 | +1,500 | +1.1% | 2,422 |
| 2014/04/28 | 141,000 | 142,900 | 140,400 | 141,200 | +200 | +0.1% | 1,993 |
| 2014/04/25 | 142,200 | 144,500 | 140,700 | 141,000 | -3,400 | -2.4% | 2,395 |
| 2014/04/24 | 141,500 | 144,400 | 140,500 | 144,400 | +2,900 | +2% | 4,249 |
| 2014/04/23 | 140,100 | 141,500 | 139,800 | 141,500 | +1,500 | +1.1% | 1,938 |
| 2014/04/22 | 138,200 | 140,100 | 138,200 | 140,000 | +2,000 | +1.4% | 4,612 |
| 2014/04/21 | 138,000 | 139,100 | 137,900 | 138,000 | -1,100 | -0.8% | 838 |
| 2014/04/18 | 137,200 | 140,000 | 137,200 | 139,100 | +1,100 | +0.8% | 2,755 |
| 2014/04/17 | 138,400 | 139,400 | 138,000 | 138,000 | -400 | -0.3% | 2,553 |
| 2014/04/16 | 138,100 | 139,600 | 137,500 | 138,400 | +900 | +0.7% | 3,306 |
| 2014/04/15 | 138,000 | 138,400 | 137,500 | 137,500 | -500 | -0.4% | 1,811 |
| 2014/04/14 | 137,200 | 138,500 | 137,000 | 138,000 | -200 | -0.1% | 2,312 |
| 2014/04/11 | 135,600 | 138,300 | 135,500 | 138,200 | +700 | +0.5% | 5,476 |
| 2014/04/10 | 139,700 | 139,800 | 137,400 | 137,500 | ±0 | ±0% | 6,885 |
| 2014/04/09 | 134,200 | 137,900 | 133,300 | 137,500 | +900 | +0.7% | 6,766 |
| 2014/04/08 | 137,700 | 137,700 | 135,000 | 136,600 | -1,600 | -1.2% | 4,582 |
| 2014/04/07 | 138,400 | 139,300 | 138,200 | 138,200 | -600 | -0.4% | 3,104 |
| 2014/04/04 | 139,300 | 140,000 | 138,800 | 138,800 | -500 | -0.4% | 3,480 |
| 2014/04/03 | 140,000 | 140,800 | 139,300 | 139,300 | -1,000 | -0.7% | 3,241 |
| 2014/04/02 | 139,300 | 141,000 | 139,300 | 140,300 | +400 | +0.3% | 6,301 |
| 2014/04/01 | 139,700 | 140,800 | 138,200 | 139,900 | -1,100 | -0.8% | 8,361 |
| 2014/03/31 | 141,000 | 141,700 | 138,200 | 141,000 | -2,500 | -1.7% | 45,545 |
| 2014/03/28 | 148,000 | 148,000 | 139,900 | 143,500 | -1,500 | -1% | 75,994 |
| 2014/03/27 | 148,000 | 148,400 | 144,400 | 145,000 | -4,600 | -3.1% | 28,905 |
| 2014/03/26 | 150,000 | 151,000 | 149,200 | 149,600 | +1,100 | +0.7% | 18,064 |
| 2014/03/25 | 151,900 | 152,500 | 146,000 | 148,500 | -3,800 | -2.5% | 13,856 |
| 2014/03/24 | 146,000 | 153,500 | 146,000 | 152,300 | +7,700 | +5.3% | 17,676 |
| 2014/03/20 | 141,800 | 144,900 | 140,200 | 144,600 | +3,000 | +2.1% | 9,743 |
| 2014/03/19 | 144,000 | 145,300 | 140,100 | 141,600 | -3,600 | -2.5% | 6,245 |
2651～
2700
件表示中 / 2727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
