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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 153,500 | 155,100 | 153,300 | 155,100 | +900 | +0.6% | 1,712 |
| 2023/06/20 | 153,800 | 154,400 | 152,800 | 154,200 | +500 | +0.3% | 2,083 |
| 2023/06/19 | 154,800 | 154,800 | 152,800 | 153,700 | -500 | -0.3% | 2,213 |
| 2023/06/16 | 155,000 | 155,400 | 154,000 | 154,200 | -1,800 | -1.2% | 3,370 |
| 2023/06/15 | 155,000 | 156,500 | 155,000 | 156,000 | +1,000 | +0.6% | 2,604 |
| 2023/06/14 | 156,600 | 157,500 | 155,000 | 155,000 | -1,500 | -1% | 2,066 |
| 2023/06/13 | 157,300 | 158,100 | 156,000 | 156,500 | -1,600 | -1% | 2,573 |
| 2023/06/12 | 157,600 | 158,800 | 157,300 | 158,100 | +1,000 | +0.6% | 1,851 |
| 2023/06/09 | 156,500 | 157,600 | 156,500 | 157,100 | +600 | +0.4% | 2,468 |
| 2023/06/08 | 157,800 | 157,800 | 155,300 | 156,500 | -700 | -0.4% | 4,040 |
| 2023/06/07 | 159,000 | 159,400 | 156,900 | 157,200 | -2,500 | -1.6% | 4,111 |
| 2023/06/06 | 159,500 | 159,700 | 158,200 | 159,700 | -400 | -0.2% | 1,170 |
| 2023/06/05 | 159,900 | 160,600 | 159,400 | 160,100 | +500 | +0.3% | 1,071 |
| 2023/06/02 | 159,700 | 160,200 | 158,200 | 159,600 | -300 | -0.2% | 2,193 |
| 2023/06/01 | 161,600 | 162,700 | 159,700 | 159,900 | +1,200 | +0.8% | 4,377 |
| 2023/05/31 | 163,400 | 165,400 | 158,700 | 158,700 | -4,200 | -2.6% | 7,045 |
| 2023/05/30 | 162,800 | 163,500 | 161,700 | 162,900 | +500 | +0.3% | 3,310 |
| 2023/05/29 | 160,000 | 162,800 | 159,800 | 162,400 | +3,200 | +2% | 3,218 |
| 2023/05/26 | 157,500 | 159,900 | 156,700 | 159,200 | +3,100 | +2% | 4,083 |
| 2023/05/25 | 156,100 | 157,100 | 154,700 | 156,100 | +200 | +0.1% | 2,386 |
| 2023/05/24 | 156,500 | 157,300 | 155,700 | 155,900 | -100 | -0.1% | 1,979 |
| 2023/05/23 | 157,100 | 157,200 | 154,800 | 156,000 | -800 | -0.5% | 1,769 |
| 2023/05/22 | 157,600 | 157,600 | 155,900 | 156,800 | +300 | +0.2% | 2,363 |
| 2023/05/19 | 156,000 | 157,100 | 155,500 | 156,500 | +1,000 | +0.6% | 1,505 |
| 2023/05/18 | 157,800 | 157,800 | 155,500 | 155,500 | -1,600 | -1% | 1,578 |
| 2023/05/17 | 157,600 | 158,200 | 156,700 | 157,100 | ±0 | ±0% | 2,169 |
| 2023/05/16 | 155,800 | 157,100 | 155,700 | 157,100 | +600 | +0.4% | 1,536 |
| 2023/05/15 | 153,000 | 157,000 | 152,900 | 156,500 | +3,200 | +2.1% | 2,417 |
| 2023/05/12 | 153,800 | 154,100 | 152,200 | 153,300 | -1,100 | -0.7% | 2,206 |
| 2023/05/11 | 153,700 | 154,500 | 153,000 | 154,400 | +300 | +0.2% | 1,783 |
| 2023/05/10 | 155,700 | 155,700 | 153,800 | 154,100 | -1,200 | -0.8% | 2,007 |
| 2023/05/09 | 156,600 | 156,800 | 155,000 | 155,300 | -1,400 | -0.9% | 3,436 |
| 2023/05/08 | 155,200 | 157,000 | 155,200 | 156,700 | +400 | +0.3% | 3,720 |
| 2023/05/02 | 155,500 | 156,600 | 154,500 | 156,300 | -100 | -0.1% | 3,003 |
| 2023/05/01 | 156,700 | 156,700 | 155,600 | 156,400 | -300 | -0.2% | 1,919 |
| 2023/04/28 | 156,000 | 156,900 | 154,700 | 156,700 | +1,600 | +1% | 3,252 |
| 2023/04/27 | 155,900 | 155,900 | 154,700 | 155,100 | -800 | -0.5% | 1,368 |
| 2023/04/26 | 156,200 | 156,900 | 155,700 | 155,900 | -600 | -0.4% | 2,749 |
| 2023/04/25 | 155,400 | 156,600 | 155,100 | 156,500 | +1,100 | +0.7% | 1,519 |
| 2023/04/24 | 155,300 | 155,900 | 154,600 | 155,400 | +600 | +0.4% | 1,402 |
| 2023/04/21 | 154,900 | 154,900 | 154,100 | 154,800 | ±0 | ±0% | 2,363 |
| 2023/04/20 | 154,500 | 155,200 | 153,800 | 154,800 | +400 | +0.3% | 2,139 |
| 2023/04/19 | 154,100 | 154,400 | 152,600 | 154,400 | +300 | +0.2% | 1,930 |
| 2023/04/18 | 154,200 | 154,200 | 153,200 | 154,100 | +300 | +0.2% | 2,984 |
| 2023/04/17 | 154,000 | 154,400 | 153,300 | 153,800 | +100 | +0.1% | 2,643 |
| 2023/04/14 | 153,000 | 154,200 | 152,100 | 153,700 | +2,200 | +1.5% | 3,416 |
| 2023/04/13 | 151,200 | 151,900 | 150,500 | 151,500 | +300 | +0.2% | 1,906 |
| 2023/04/12 | 151,900 | 152,100 | 151,000 | 151,200 | -300 | -0.2% | 3,047 |
| 2023/04/11 | 151,300 | 152,400 | 150,700 | 151,500 | +300 | +0.2% | 3,086 |
| 2023/04/10 | 151,200 | 151,600 | 150,400 | 151,200 | +100 | +0.1% | 1,794 |
351～
400
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
