[3295 東証] ヒューリックリート投資法人 投資証券 日足 時系列データ

[3295 東証] ヒューリックリート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21160500.00163300.00159500.00162300.0067551092458900
2017-11-20160000.00161000.00159500.00160500.0067381079659900
2017-11-17161400.00162400.00159900.00161200.005606903301600
2017-11-16161100.00161400.00159400.00160300.004774764474900
2017-11-15160500.00160700.00159000.00160700.005186830863500
2017-11-14158200.00159900.00157800.00159500.004233672284400
2017-11-13158700.00160500.00157700.00158200.004952786002500
2017-11-10157500.00158200.00157100.00157900.003531557260300
2017-11-09157700.00159100.00157200.00158700.0072681150540900
2017-11-08156500.00157200.00156000.00157200.0066341038817100
2017-11-07156500.00156700.00155800.00155900.003010470200400
2017-11-06157300.00157700.00155900.00156500.004696735832900
2017-11-02156100.00157700.00156000.00157400.0095361496702300
2017-11-01157500.00158100.00156100.00156100.00274494310745600
2017-10-31158500.00158700.00157200.00158500.00133212107246000
2017-10-30158000.00159600.00158000.00158700.005388855755600
2017-10-27157300.00158300.00157100.00158000.005971941971900
2017-10-26157500.00158700.00153800.00157700.00137292158327400
2017-10-25158800.00159700.00156900.00157500.00198983145591800
2017-10-24157200.00158600.00156700.00157700.00132622091014300
2017-10-23160000.00160300.00158000.00158700.0096231533859000
2017-10-20160800.00161200.00159100.00160300.005717916640400
2017-10-19159200.00161800.00159200.00160900.005956954639200
2017-10-18158300.00159800.00157800.00159800.0065091032159200
2017-10-17156000.00158600.00156000.00158600.006314990655700
2017-10-16160600.00160600.00156600.00157700.0068151079234100
2017-10-13156000.00157400.00155400.00157100.003997625290000
2017-10-12160300.00160800.00156800.00157000.004016636449900
2017-10-11162000.00163300.00161000.00161000.002583418045800
2017-10-10163600.00164200.00162000.00162000.001832298307500
2017-10-06165300.00165300.00163700.00164000.002043335759900
2017-10-05163700.00165300.00163500.00165300.001400230545600
2017-10-04164600.00164600.00163000.00163700.001304213201700
2017-10-03165200.00165200.00163600.00164100.002348385683000
2017-10-02165500.00166300.00164400.00165200.00918151670300
2017-09-29164500.00166000.00164000.00166000.002072342934800
2017-09-28163600.00165400.00163100.00165300.001540253222200
2017-09-27163600.00164400.00163100.00163900.001642268883200
2017-09-26165300.00165400.00163500.00164000.002092343622600
2017-09-25167400.00168300.00166400.00166400.001515253199600
2017-09-22166600.00168800.00166600.00167400.002426406230900
2017-09-21166700.00168100.00166600.00167100.001214203264900
2017-09-20166800.00167900.00166400.00167300.002342391571400
2017-09-19167700.00167900.00166400.00167800.002875480900600
2017-09-15166000.00167900.00165300.00167700.004714788694200
2017-09-14163900.00165700.00163800.00165600.002276375084800
2017-09-13164400.00164800.00162800.00164800.002007328627300
2017-09-12163500.00165000.00163500.00164000.001610264342000
2017-09-11164600.00165000.00163700.00163800.001206197954400
2017-09-08164000.00165600.00164000.00164600.002249370134200
2017-09-07165100.00165500.00163600.00165500.001744287060000
2017-09-06162500.00164300.00162500.00164300.002305377135700
2017-09-05165000.00165900.00163000.00163500.002213363307200
2017-09-04164500.00165400.00163800.00165400.002408396068500
2017-09-01166900.00167100.00164200.00164500.001352223434500
2017-08-31167300.00167300.00166300.00166500.001895315975500
2017-08-30165800.00167300.00165000.00166400.002807466550000
2017-08-29165400.00166900.00165200.00165300.003771625947300
2017-08-28169500.00170100.00168000.00170100.002637446255800
2017-08-25170000.00170000.00168900.00169300.002361400132700
2017-08-24170100.00170200.00168300.00168700.002601439240900
2017-08-23168100.00170100.00167800.00170100.001577266815900
2017-08-22167600.00168300.00167100.00167100.001617271064800
2017-08-21168700.00169300.00166900.00167400.001697284669700
2017-08-18168400.00169400.00167300.00168800.002362397515200
2017-08-17167300.00168800.00166800.00168400.001959329475400
2017-08-16166700.00167300.00166000.00167200.002084347106300
2017-08-15167000.00167000.00165700.00166400.002031337486300
2017-08-14167500.00167800.00165700.00166600.003324553676500
2017-08-10170700.00170700.00167900.00168300.002699455006600
2017-08-09170000.00171000.00168600.00169400.002342396994000
2017-08-08169600.00170600.00167500.00169900.002988506361600
2017-08-07171600.00171600.00168500.00168500.003063519811100
2017-08-04170700.00172000.00170300.00171300.002712463991000
2017-08-03169300.00171000.00168400.00170700.001515257686200
2017-08-02173000.00173700.00169300.00169600.002641451850000
2017-08-01173900.00173900.00172100.00172700.003208554299500
2017-07-31173600.00173800.00171800.00173700.002053355584300
2017-07-28171800.00173500.00171200.00172400.001871322694800
2017-07-27170200.00172500.00170000.00170800.001853317042400
2017-07-26170000.00170300.00169200.00169900.001809307147500
2017-07-25168800.00169900.00168600.00169200.003094524131200
2017-07-24168600.00169500.00168500.00168900.001571265737500
2017-07-21168100.00169300.00167000.00169100.003315558176800
2017-07-20167400.00169400.00166800.00168000.003731627557900
2017-07-19165300.00166900.00164600.00166300.003101513773200
2017-07-18164500.00166000.00164000.00165300.002669439852900
2017-07-14168000.00168600.00165700.00165700.003899649442300
2017-07-13168000.00170000.00167800.00168300.002664448054500
2017-07-12170000.00170000.00167200.00168000.002164364225500
2017-07-11170500.00170700.00169700.00170100.002381405041600
2017-07-10172100.00172700.00170000.00170100.001823311512300
2017-07-07174300.00174300.00171900.00172000.002172374763800
2017-07-06173000.00174700.00171900.00174200.003026525356600
2017-07-05174200.00174400.00171600.00173600.002345405945000
2017-07-04175500.00176600.00173600.00174300.002163377752600
2017-07-03176300.00177200.00175300.00175500.001031181582400
2017-06-30177300.00177600.00175300.00175500.002666469119500
2017-06-29177900.00178600.00177400.00178100.001957347959400
2017-06-28178500.00178800.00177400.00177800.001943345433100
2017-06-27179000.00179600.00178400.00178700.002402429557900
2017-06-26180600.00180900.00178900.00179100.002298412489700
2017-06-23181600.00182000.00180500.00180600.001453263382300
2017-06-22181700.00181800.00180800.00181600.001160210348100
2017-06-21183000.00183000.00181200.00182000.001475268152400
2017-06-20183300.00183700.00182400.00182600.001053192709800
2017-06-19181900.00183400.00180100.00183400.002726495173600
2017-06-16184000.00184400.00182100.00182100.003158577470400
2017-06-15184000.00185300.00183600.00184800.002551470548100
2017-06-14185000.00185000.00182500.00183300.002912534789000
2017-06-13185000.00185700.00183400.00184500.001769326351900
2017-06-12183300.00185100.00182600.00184800.001775327239500
2017-06-09185900.00186200.00182400.00183300.002561472399400
2017-06-08185200.00186300.00184200.00185000.002126393891900
2017-06-07184900.00186800.00184800.00186000.001989369444100
2017-06-06183500.00186400.00183000.00186000.001529282915900
2017-06-05184000.00186300.00183800.00184600.001652305548200
2017-06-02184500.00185700.00183800.00184200.002359435928500
2017-06-01182000.00183100.00179700.00183100.002816511417300
2017-05-31180100.00183200.00180100.00183200.001819331205000
2017-05-30180800.00181800.00179400.00181600.004689848777300
2017-05-29182600.00182700.00180600.00181700.001316239061900
2017-05-26180000.00182200.00180000.00182100.001741316188200
2017-05-25180600.00181300.00179800.00180600.001492269487400
2017-05-24182100.00182500.00179800.00180600.001533277202400
2017-05-23179700.00181700.00179200.00181700.001621292914400
2017-05-22181300.00183000.00178900.00179600.002073373210300
2017-05-19183000.00183000.00180600.00181900.001438261213600
2017-05-18181100.00182400.00180300.00182400.001810328655900
2017-05-17180700.00182300.00180700.00181200.001943352285300
2017-05-16180400.00181500.00179700.00180600.002183394106000
2017-05-15181000.00183200.00180100.00180200.002155390483600
2017-05-12183600.00183900.00180300.00180500.002714493557200
2017-05-11184900.00186300.00182400.00182400.003263600731900
2017-05-10184800.00185400.00183400.00184800.003041561747900
2017-05-09182000.00185200.00181700.00184800.004232778184700
2017-05-08181400.00182300.00180900.00181600.003601653845800
2017-05-02178900.00180500.00178900.00180200.001391249756200
2017-05-01178700.00179800.00178600.00178900.001197214512300
2017-04-28179200.00179800.00178200.00179000.002642472767000
2017-04-27179600.00180800.00178400.00179900.004135743346200
2017-04-26181200.00181800.00179600.00180700.002457443511400
2017-04-25180800.00181600.00179500.00181200.002975536875800
2017-04-24183400.00184200.00181200.00181300.002152392332100
2017-04-21183000.00184200.00182400.00182800.001779325952000
2017-04-20181600.00183800.00181600.00182600.001742318309300
2017-04-19182400.00183200.00180200.00181300.002187397926400
2017-04-18182600.00182600.00180800.00181500.002420439331100
2017-04-17179900.00182500.00179000.00182300.002538459324900
2017-04-14180700.00181200.00177700.00178900.002368425726300
2017-04-13180800.00181900.00180000.00181600.001981358432300
2017-04-12182400.00183200.00181100.00181200.002580469216600
2017-04-11183500.00183800.00181800.00183100.001722314430600
2017-04-10181600.00183300.00180800.00183200.002011366753100
2017-04-07182000.00183000.00180800.00181900.001622295219000
2017-04-06180900.00182800.00179800.00182800.002411438136900
2017-04-05182000.00183900.00181000.00181800.001754319336100
2017-04-04182000.00183600.00181300.00181900.001770323438000
2017-04-03184600.00185200.00181100.00182000.002971541878400
2017-03-31184900.00185800.00184000.00184600.002629485369800
2017-03-30184200.00185700.00183900.00184900.004148766721400
2017-03-29186400.00186500.00184100.00185400.002568474800700
2017-03-28183400.00185900.00183400.00185700.001215225122900
2017-03-27185400.00185600.00182800.00183400.001907350050400
2017-03-24182800.00184700.00182200.00184200.002188402086500
2017-03-23183000.00183800.00182200.00183300.00906165931700
2017-03-22183400.00185900.00182800.00183100.002060378743900
2017-03-21184900.00186200.00183600.00183600.001274235161000
2017-03-17183600.00185000.00182900.00183800.002422445519300
2017-03-16181200.00183900.00181000.00183500.001524278891100
2017-03-15180100.00183500.00180000.00182100.002392433857700
2017-03-14180500.00181200.00179500.00180600.004149747882700
2017-03-13181700.00182600.00180100.00180300.0075731372675700
2017-03-10183400.00183900.00182000.00182000.005150941858700
2017-03-09183500.00185400.00182900.00184500.002170399783500
2017-03-08184200.00184700.00182800.00183900.003835704854500
2017-03-07185200.00185300.00184500.00184500.001596294982000
2017-03-06185100.00186300.00184500.00185200.002487461366000
2017-03-03184700.00185500.00184200.00185100.003493646017100
2017-03-02185600.00186100.00184700.00185000.002536469860200
2017-03-01185500.00186300.00185200.00185600.001451269556600
2017-02-28185500.00186700.00185000.00185900.003459642533500
2017-02-27185500.00187200.00184400.00186300.0067131248407500
2017-02-24185700.00185900.00183600.00185900.003145583010700
2017-02-23187000.00188500.00186200.00188000.0059541114006700
2017-02-22189300.00189600.00186400.00186500.0075001403484100
2017-02-21189500.00190900.00188500.00190900.001863354433000
2017-02-20188100.00189500.00187700.00189500.002495471102600
2017-02-17189900.00190200.00187600.00188100.004382825730800
2017-02-16191100.00192900.00190300.00191600.002414462464400
2017-02-15193000.00193400.00190100.00191100.002790534320400
2017-02-14193500.00194200.00192400.00193400.002554494067000
2017-02-13191800.00193500.00190500.00192200.002233429321900
2017-02-10192500.00193400.00191300.00191700.002496479113400
2017-02-09192600.00194600.00192100.00192500.002872555263100
2017-02-08194000.00194900.00192300.00192500.003096599198000
2017-02-07195600.00195600.00193100.00193900.002062399909200
2017-02-06194100.00195800.00194100.00195600.003665715243800
2017-02-03193400.00196000.00192800.00194700.003737726856400
2017-02-02193000.00194800.00192500.00193400.005161997744100
2017-02-01195000.00195300.00192400.00194000.003709720303600
2017-01-31195500.00196000.00194800.00196000.002401469306900
2017-01-30194700.00195800.00193800.00195800.004146809099700
2017-01-27194100.00195800.00193600.00195000.001947379284200
2017-01-26194500.00195100.00193600.00194300.003547689149800
2017-01-25192700.00195600.00192100.00194900.002080403960700
2017-01-24193700.00193800.00192400.00192600.001880362862600
2017-01-23193000.00193800.00191600.00193300.002385459445200
2017-01-20191300.00193400.00190800.00193300.002048393626000
2017-01-19191400.00192800.00190400.00191600.001096210042800
2017-01-18188800.00192000.00188800.00191500.003403650893700
2017-01-17190000.00191300.00189300.00189300.002008381647800
2017-01-16188600.00191100.00188600.00190000.002040387661800
2017-01-13187000.00190000.00186300.00189600.002656500713400
2017-01-12188700.00189000.00186500.00187000.003300618990600
2017-01-11190200.00190400.00188200.00188600.003969750280200
2017-01-10193400.00193400.00190300.00191700.002963567956200
2017-01-06190300.00192300.00190200.00191000.003053583424100
2017-01-05188900.00193600.00188500.00191400.004583876469400
2017-01-04194800.00194800.00187700.00188300.0062601185609000
2016-12-30190600.00196700.00190600.00196100.003779736478700
2016-12-29191800.00192600.00189300.00191300.003943752872400
2016-12-28187900.00193000.00187300.00192800.004558870175300
2016-12-27186000.00188000.00184500.00188000.002237417523600
2016-12-26184600.00187200.00182700.00186800.002917542413000
2016-12-22184800.00185600.00184200.00184900.001798332464800
2016-12-21184200.00185500.00183700.00184800.001674309419800
2016-12-20183200.00185700.00182000.00185200.002114389599800
2016-12-19182900.00183800.00182500.00183100.001814332206500
2016-12-16183100.00183500.00181200.00183100.002648483426500
2016-12-15183100.00185300.00181700.00182300.002601475157900
2016-12-14183800.00185600.00182300.00185300.001962361413800
2016-12-13182800.00184100.00182300.00182800.001682307809800
2016-12-12184200.00185700.00183100.00183700.001697312724100
2016-12-09184900.00185800.00183000.00183700.002202406074700
2016-12-08182600.00185900.00182100.00185800.002493460875300
2016-12-07183400.00184300.00181900.00183300.001971360737400
2016-12-06180100.00183800.00180100.00183800.002952538607100
2016-12-05182800.00183800.00181400.00181800.001986361865000
2016-12-02183000.00183700.00181500.00182800.002060376395100
2016-12-01185300.00185900.00182900.00182900.002394441295700
2016-11-30185000.00186700.00185000.00185900.003304614216200
2016-11-29184800.00186800.00184300.00185700.002335432882400
2016-11-28183100.00185900.00182300.00184400.004742872541900
2016-11-25183200.00184900.00181600.00184100.002240411747200
2016-11-24183200.00186900.00182900.00183900.003998738612800
2016-11-22179900.00184000.00178800.00183200.002635480391700
2016-11-21181700.00181700.00179500.00180900.001976356477300
2016-11-18182400.00182400.00179700.00180600.003246587310000
2016-11-17175400.00181600.00175300.00179500.004891875100300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter