KabuInsight

ヒューリックリート投資法人

3295
その他/その他/Hulic Reit,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13169,500.0170,700.0168,100.0169,700.0+200.0+0.12%4,320
2026-03-12170,300.0170,600.0169,000.0169,500.0-2200.0-1.28%1,978
2026-03-11169,800.0172,200.0169,400.0171,700.0+2200.0+1.30%1,885
2026-03-10170,100.0170,200.0168,500.0169,500.0+600.0+0.36%2,896
2026-03-09167,100.0170,100.0167,100.0168,900.0-1100.0-0.65%3,329
2026-03-06171,200.0172,200.0170,000.0170,000.0-2700.0-1.56%3,355
2026-03-05169,000.0172,800.0169,000.0172,700.0+4300.0+2.55%4,040
2026-03-04169,300.0170,200.0167,700.0168,400.0-1900.0-1.12%6,365
2026-03-03170,600.0171,100.0169,300.0170,300.0-1100.0-0.64%4,763
2026-03-02171,800.0171,800.0170,400.0171,400.0-600.0-0.35%3,342
2026-02-27173,800.0174,000.0172,000.0172,000.0-1800.0-1.04%3,335
2026-02-26174,600.0175,500.0173,400.0173,800.0-3500.0-1.97%4,046
2026-02-25176,000.0177,300.0175,900.0177,300.0+1300.0+0.74%6,669
2026-02-24175,100.0176,400.0174,000.0176,000.0+2100.0+1.21%2,788
2026-02-20173,700.0175,100.0173,300.0173,900.0+800.0+0.46%1,992
2026-02-19173,500.0173,500.0172,200.0173,100.0-600.0-0.35%1,743
2026-02-18172,000.0173,900.0171,900.0173,700.0+1600.0+0.93%2,277
2026-02-17173,900.0173,900.0172,100.0172,100.0-1700.0-0.98%2,051
2026-02-16172,500.0173,800.0171,500.0173,800.0+1700.0+0.99%2,715
2026-02-13172,900.0173,100.0171,400.0172,100.0-800.0-0.46%4,219
2026-02-12173,000.0173,600.0172,600.0172,900.0-600.0-0.35%2,435
2026-02-10173,900.0174,100.0172,500.0173,500.00.00.00%3,815
2026-02-09174,200.0174,900.0172,900.0173,500.0-100.0-0.06%3,252
2026-02-06175,000.0175,500.0173,500.0173,600.0-1500.0-0.86%2,395
2026-02-05175,100.0176,000.0174,100.0175,100.0+600.0+0.34%3,055
2026-02-04172,800.0175,300.0172,100.0174,500.0+1700.0+0.98%3,728
2026-02-03171,800.0173,500.0171,400.0172,800.0+1100.0+0.64%3,654
2026-02-02173,100.0173,600.0171,700.0171,700.0-500.0-0.29%4,161
2026-01-30174,500.0174,600.0172,000.0172,200.0-3300.0-1.88%5,721
2026-01-29172,400.0175,500.0170,600.0175,500.0+2500.0+1.45%4,867
2026-01-28172,000.0173,000.0171,200.0173,000.0+600.0+0.35%4,709
2026-01-27173,700.0174,000.0172,400.0172,400.0-1600.0-0.92%2,942
2026-01-26174,500.0174,500.0172,900.0174,000.0-500.0-0.29%2,864
2026-01-23175,800.0176,400.0174,500.0174,500.0-900.0-0.51%2,176
2026-01-22175,800.0177,200.0175,100.0175,400.0+300.0+0.17%2,170
2026-01-21178,300.0178,500.0174,500.0175,100.0-3100.0-1.74%3,899
2026-01-20179,600.0180,300.0178,200.0178,200.0-900.0-0.50%2,290
2026-01-19181,500.0181,900.0179,000.0179,100.0-1600.0-0.89%1,721
2026-01-16179,700.0180,700.0179,700.0180,700.0+200.0+0.11%2,021
2026-01-15179,400.0180,500.0178,900.0180,500.0+1800.0+1.01%2,828
2026-01-14178,400.0179,200.0178,300.0178,700.00.00.00%2,243
2026-01-13179,000.0179,200.0177,700.0178,700.0-300.0-0.17%1,966
2026-01-09179,400.0179,800.0178,000.0179,000.0-100.0-0.06%1,659
2026-01-08179,000.0179,200.0178,100.0179,100.0+200.0+0.11%2,517
2026-01-07178,000.0179,400.0177,100.0178,900.0+1000.0+0.56%2,204
2026-01-06177,900.0178,500.0177,100.0177,900.0+500.0+0.28%2,401
2026-01-05178,500.0178,500.0175,900.0177,400.0+900.0+0.51%2,730
2025-12-30177,800.0178,300.0176,500.0176,500.0-700.0-0.40%1,852
2025-12-29178,400.0178,700.0176,400.0177,200.0-1000.0-0.56%2,759
2025-12-26177,500.0178,300.0176,500.0178,200.0+700.0+0.39%2,988
2025-12-25177,900.0178,100.0176,900.0177,500.0+1400.0+0.80%1,404
2025-12-24176,100.0176,900.0176,000.0176,100.0-300.0-0.17%1,464
2025-12-23175,200.0176,400.0174,400.0176,400.0+1700.0+0.97%1,623
2025-12-22177,500.0178,000.0174,700.0174,700.0-2900.0-1.63%1,982
2025-12-19176,300.0177,600.0176,300.0177,600.0+1400.0+0.79%2,654
2025-12-18174,500.0177,200.0174,500.0176,200.0+1700.0+0.97%1,761
2025-12-17174,800.0175,000.0174,100.0174,500.0-500.0-0.29%1,807
2025-12-16173,400.0175,200.0173,400.0175,000.0+1300.0+0.75%2,196
2025-12-15174,200.0174,600.0173,000.0173,700.0-1400.0-0.80%3,664
2025-12-12173,500.0175,700.0172,900.0175,100.0+2300.0+1.33%5,511
2025-12-11174,100.0174,300.0172,000.0172,800.0-100.0-0.06%1,375
2025-12-10173,000.0174,100.0172,000.0172,900.0-100.0-0.06%2,275
2025-12-09173,100.0173,100.0170,900.0173,000.0-400.0-0.23%2,566
2025-12-08173,200.0173,800.0172,100.0173,400.0+300.0+0.17%2,515
2025-12-05174,600.0174,700.0173,100.0173,100.0-1300.0-0.75%1,845
2025-12-04175,600.0175,900.0174,000.0174,400.0-1400.0-0.80%2,353
2025-12-03175,500.0175,800.0174,400.0175,800.0-300.0-0.17%1,899
2025-12-02175,800.0176,500.0174,600.0176,100.0+1300.0+0.74%2,872
2025-12-01177,700.0178,200.0174,800.0174,800.0-2400.0-1.35%2,663
2025-11-28177,900.0178,500.0176,900.0177,200.0-1200.0-0.67%2,216
2025-11-27177,600.0178,500.0177,300.0178,400.0+800.0+0.45%2,598
2025-11-26177,000.0177,600.0176,000.0177,600.0+1200.0+0.68%3,620
2025-11-25176,600.0176,800.0175,600.0176,400.00.00.00%2,374
2025-11-21173,500.0176,400.0173,200.0176,400.0+3300.0+1.91%4,218
2025-11-20172,700.0174,500.0172,400.0173,100.0+800.0+0.46%1,803
2025-11-19173,300.0173,700.0171,600.0172,300.0-1800.0-1.03%2,294
2025-11-18176,100.0176,400.0174,100.0174,100.0-1400.0-0.80%2,580
2025-11-17175,100.0175,500.0173,900.0175,500.0+300.0+0.17%2,283
2025-11-14174,700.0175,900.0174,300.0175,200.0+600.0+0.34%3,136
2025-11-13174,200.0175,300.0174,000.0174,600.0+900.0+0.52%2,284
2025-11-12174,100.0175,300.0173,500.0173,700.0+100.0+0.06%2,656
2025-11-11171,300.0173,600.0170,600.0173,600.0+2600.0+1.52%3,047
2025-11-10172,000.0172,500.0170,600.0171,000.0-500.0-0.29%3,438
2025-11-07171,800.0172,000.0171,000.0171,500.0-100.0-0.06%2,333
2025-11-06171,400.0171,600.0170,100.0171,600.0+300.0+0.18%3,206
2025-11-05171,000.0171,300.0168,400.0171,300.0+100.0+0.06%3,334
2025-11-04172,000.0172,100.0170,700.0171,200.0-300.0-0.17%2,990
2025-10-31170,500.0172,700.0170,200.0171,500.0+1000.0+0.59%4,642
2025-10-30169,300.0170,500.0168,200.0170,500.0+800.0+0.47%3,235
2025-10-29170,700.0170,800.0168,800.0169,700.0-700.0-0.41%2,578
2025-10-28171,300.0171,300.0169,400.0170,400.0-800.0-0.47%2,668
2025-10-27170,800.0171,300.0170,200.0171,200.0+1500.0+0.88%1,964
2025-10-24170,700.0170,800.0169,600.0169,700.0-1000.0-0.59%2,498
2025-10-23169,700.0170,700.0168,400.0170,700.0+800.0+0.47%2,959
2025-10-22170,500.0170,600.0169,000.0169,900.0-100.0-0.06%2,560
2025-10-21170,500.0170,800.0169,700.0170,000.0-100.0-0.06%2,790
2025-10-20170,000.0170,200.0169,100.0170,100.0+600.0+0.35%2,447
2025-10-17169,700.0169,700.0168,500.0169,500.0-200.0-0.12%2,493
2025-10-16168,600.0169,700.0168,000.0169,700.0+1700.0+1.01%1,782
2025-10-15166,700.0168,400.0166,700.0168,000.0+800.0+0.48%2,006
2025-10-14165,000.0167,200.0164,700.0167,200.0+200.0+0.12%2,620
2025-10-10166,800.0167,600.0166,400.0167,000.0-400.0-0.24%1,146
2025-10-09166,300.0167,400.0166,000.0167,400.0+700.0+0.42%3,270
2025-10-08168,200.0168,700.0166,700.0166,700.0-2100.0-1.24%3,674
2025-10-07169,700.0169,700.0168,300.0168,800.0-1000.0-0.59%2,553
2025-10-06168,000.0169,800.0168,000.0169,800.0+2500.0+1.49%3,024
2025-10-03166,900.0167,300.0165,900.0167,300.0+200.0+0.12%2,225
2025-10-02168,100.0168,900.0165,900.0167,100.0-1000.0-0.59%3,674
2025-10-01169,500.0169,900.0165,600.0168,100.0-1400.0-0.83%3,036
2025-09-30167,700.0170,200.0167,000.0169,500.0+1600.0+0.95%2,880
2025-09-29170,000.0170,100.0167,500.0167,900.0-2200.0-1.29%2,501
2025-09-26170,300.0170,300.0169,100.0170,100.0+1200.0+0.71%2,741
2025-09-25168,300.0169,200.0167,200.0168,900.0+1000.0+0.60%2,435
2025-09-24168,000.0168,200.0166,800.0167,900.0-100.0-0.06%2,175
2025-09-22168,000.0168,400.0167,100.0168,000.0+400.0+0.24%2,734
2025-09-19169,000.0169,200.0166,800.0167,600.0-1000.0-0.59%4,751
2025-09-18168,500.0169,000.0167,900.0168,600.0+200.0+0.12%2,105
2025-09-17167,500.0168,500.0167,500.0168,400.0-200.0-0.12%2,150
2025-09-16166,700.0168,600.0166,600.0168,600.0+900.0+0.54%2,276
2025-09-12165,500.0167,800.0165,200.0167,700.0——4,307

直近120営業日分を表示