ヒューリックリート投資法人(3295)の株価時系列情報
ヒューリックリート投資法人(3295)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 198,200 | 198,400 | 195,600 | 197,200 | 2,605 |
| 2019/12/27 | 197,700 | 198,300 | 196,400 | 198,100 | 3,027 |
| 2019/12/26 | 196,900 | 197,500 | 195,700 | 197,500 | 2,934 |
| 2019/12/25 | 194,900 | 196,600 | 194,300 | 196,000 | 2,410 |
| 2019/12/24 | 193,400 | 195,000 | 193,300 | 194,700 | 2,235 |
| 2019/12/23 | 193,200 | 194,100 | 193,000 | 193,700 | 2,180 |
| 2019/12/20 | 195,400 | 195,800 | 192,900 | 193,200 | 5,348 |
| 2019/12/19 | 193,500 | 193,800 | 192,200 | 193,800 | 4,054 |
| 2019/12/18 | 192,900 | 193,600 | 192,200 | 192,600 | 4,742 |
| 2019/12/17 | 192,200 | 193,900 | 191,900 | 193,700 | 5,191 |
| 2019/12/16 | 193,700 | 194,300 | 192,200 | 192,800 | 3,984 |
| 2019/12/13 | 190,400 | 199,700 | 190,200 | 193,000 | 8,123 |
| 2019/12/12 | 194,000 | 194,400 | 193,000 | 194,400 | 2,633 |
| 2019/12/11 | 194,900 | 195,900 | 193,800 | 194,500 | 3,268 |
| 2019/12/10 | 195,300 | 195,500 | 193,200 | 194,800 | 2,987 |
| 2019/12/09 | 195,500 | 196,200 | 194,100 | 195,800 | 4,398 |
| 2019/12/06 | 196,900 | 197,700 | 195,700 | 196,600 | 3,123 |
| 2019/12/05 | 197,000 | 198,400 | 195,600 | 196,800 | 5,184 |
| 2019/12/04 | 200,100 | 201,500 | 196,600 | 197,000 | 4,664 |
| 2019/12/03 | 202,000 | 202,000 | 199,200 | 200,100 | 5,428 |
| 2019/12/02 | 203,600 | 203,600 | 201,500 | 202,000 | 2,077 |
| 2019/11/29 | 203,100 | 203,500 | 201,000 | 202,000 | 3,186 |
| 2019/11/28 | 203,100 | 203,700 | 201,800 | 203,400 | 3,205 |
| 2019/11/27 | 202,200 | 203,600 | 201,100 | 203,000 | 5,952 |
| 2019/11/26 | 202,300 | 202,300 | 200,900 | 201,800 | 4,398 |
| 2019/11/25 | 204,500 | 204,800 | 200,300 | 201,000 | 4,084 |
| 2019/11/22 | 204,800 | 205,400 | 201,200 | 202,600 | 5,027 |
| 2019/11/21 | 204,300 | 205,600 | 202,600 | 205,600 | 4,225 |
| 2019/11/20 | 202,400 | 205,000 | 201,700 | 205,000 | 5,043 |
| 2019/11/19 | 201,000 | 202,300 | 200,800 | 202,300 | 5,032 |
| 2019/11/18 | 200,800 | 201,000 | 198,100 | 199,500 | 4,926 |
| 2019/11/15 | 198,300 | 201,700 | 198,200 | 200,100 | 6,225 |
| 2019/11/14 | 194,500 | 197,900 | 194,500 | 197,400 | 6,900 |
| 2019/11/13 | 195,300 | 196,700 | 195,300 | 195,900 | 4,942 |
| 2019/11/12 | 198,200 | 199,200 | 195,800 | 196,100 | 4,692 |
| 2019/11/11 | 199,600 | 201,500 | 198,500 | 200,200 | 3,622 |
| 2019/11/08 | 205,600 | 205,700 | 199,900 | 201,700 | 7,965 |
| 2019/11/07 | 206,800 | 208,600 | 206,000 | 206,400 | 3,935 |
| 2019/11/06 | 210,000 | 210,200 | 206,400 | 206,900 | 5,648 |
| 2019/11/05 | 208,500 | 210,000 | 208,000 | 209,900 | 5,216 |
| 2019/11/01 | 206,200 | 209,200 | 206,100 | 208,500 | 3,297 |
| 2019/10/31 | 207,400 | 208,300 | 205,900 | 206,200 | 3,688 |
| 2019/10/30 | 207,300 | 207,600 | 205,400 | 206,000 | 3,121 |
| 2019/10/29 | 208,500 | 208,700 | 206,400 | 207,500 | 3,387 |
| 2019/10/28 | 207,200 | 208,000 | 206,600 | 208,000 | 2,876 |
| 2019/10/25 | 207,500 | 208,700 | 206,500 | 207,800 | 3,575 |
| 2019/10/24 | 206,900 | 207,400 | 206,000 | 206,500 | 3,628 |
| 2019/10/23 | 207,500 | 208,200 | 206,200 | 207,500 | 3,726 |
| 2019/10/21 | 205,900 | 208,600 | 205,000 | 207,500 | 3,998 |
| 2019/10/18 | 205,700 | 206,000 | 203,400 | 204,000 | 10,697 |
| 2019/10/17 | 207,900 | 208,300 | 206,500 | 207,500 | 5,491 |
| 2019/10/16 | 206,900 | 207,800 | 204,400 | 207,500 | 7,371 |
| 2019/10/15 | 204,300 | 207,300 | 203,700 | 206,000 | 4,633 |
| 2019/10/11 | 204,800 | 205,000 | 203,100 | 205,000 | 3,798 |
| 2019/10/10 | 204,600 | 207,200 | 203,600 | 205,500 | 7,310 |
| 2019/10/09 | 204,200 | 206,400 | 204,200 | 205,300 | 7,933 |
| 2019/10/08 | 202,100 | 205,700 | 201,300 | 204,900 | 7,588 |
| 2019/10/07 | 203,000 | 203,300 | 201,600 | 202,500 | 5,559 |
| 2019/10/04 | 201,000 | 202,700 | 200,400 | 202,600 | 5,417 |
| 2019/10/03 | 200,200 | 201,200 | 200,000 | 200,900 | 2,987 |
| 2019/10/02 | 199,700 | 201,300 | 199,300 | 201,000 | 5,091 |
| 2019/10/01 | 198,600 | 200,900 | 197,500 | 199,600 | 7,442 |
| 2019/09/30 | 199,800 | 200,900 | 197,200 | 198,600 | 6,738 |
| 2019/09/27 | 197,000 | 201,000 | 196,600 | 199,700 | 16,274 |
| 2019/09/26 | 194,200 | 198,400 | 194,200 | 197,100 | 15,421 |
| 2019/09/25 | 193,600 | 194,800 | 193,500 | 194,700 | 4,667 |
| 2019/09/24 | 193,400 | 194,800 | 193,100 | 194,000 | 4,762 |
| 2019/09/20 | 191,400 | 195,300 | 191,400 | 193,800 | 8,494 |
| 2019/09/19 | 191,000 | 192,400 | 190,200 | 191,300 | 10,226 |
| 2019/09/18 | 191,000 | 191,600 | 190,400 | 190,700 | 3,806 |
| 2019/09/17 | 191,000 | 192,300 | 190,400 | 190,800 | 3,383 |
| 2019/09/13 | 190,700 | 191,800 | 189,200 | 191,800 | 4,378 |
| 2019/09/12 | 190,900 | 191,900 | 190,000 | 190,100 | 2,257 |
| 2019/09/11 | 193,000 | 193,200 | 189,300 | 190,900 | 3,790 |
| 2019/09/10 | 193,100 | 195,000 | 193,000 | 193,300 | 4,700 |
| 2019/09/09 | 190,200 | 192,800 | 190,000 | 192,800 | 2,752 |
| 2019/09/06 | 188,800 | 191,500 | 188,700 | 190,900 | 4,472 |
| 2019/09/05 | 186,900 | 187,700 | 186,300 | 187,600 | 4,284 |
| 2019/09/04 | 186,900 | 187,100 | 185,500 | 186,800 | 4,195 |
| 2019/09/03 | 187,700 | 187,800 | 185,800 | 186,100 | 4,016 |
| 2019/09/02 | 187,500 | 188,600 | 187,000 | 187,400 | 3,221 |
| 2019/08/30 | 189,100 | 189,300 | 188,000 | 188,000 | 3,170 |
| 2019/08/29 | 189,600 | 189,600 | 188,000 | 188,400 | 3,616 |
| 2019/08/28 | 191,100 | 191,700 | 190,400 | 191,400 | 6,247 |
| 2019/08/27 | 192,400 | 193,200 | 191,500 | 191,600 | 4,767 |
| 2019/08/26 | 192,800 | 192,900 | 191,800 | 192,400 | 2,863 |
| 2019/08/23 | 191,600 | 193,500 | 191,200 | 192,700 | 6,158 |
| 2019/08/22 | 190,600 | 191,500 | 190,200 | 190,300 | 3,484 |
| 2019/08/21 | 191,000 | 191,900 | 190,400 | 191,100 | 4,601 |
| 2019/08/20 | 190,600 | 191,900 | 190,500 | 191,200 | 3,971 |
| 2019/08/19 | 191,000 | 191,300 | 190,100 | 190,500 | 3,632 |
| 2019/08/16 | 189,300 | 190,900 | 189,300 | 190,700 | 5,256 |
| 2019/08/15 | 190,200 | 190,300 | 189,600 | 190,000 | 4,065 |
| 2019/08/14 | 191,300 | 191,300 | 190,100 | 191,000 | 3,623 |
| 2019/08/13 | 191,000 | 191,500 | 189,800 | 191,100 | 3,424 |
| 2019/08/09 | 192,600 | 192,600 | 189,900 | 190,900 | 6,062 |
| 2019/08/08 | 192,200 | 193,300 | 191,600 | 192,500 | 4,928 |
| 2019/08/07 | 193,200 | 194,800 | 191,300 | 192,200 | 5,017 |
| 2019/08/06 | 190,400 | 193,500 | 187,800 | 193,200 | 6,183 |
| 2019/08/05 | 192,500 | 192,900 | 190,800 | 191,200 | 5,047 |
| 2019/08/02 | 193,200 | 193,200 | 192,000 | 192,500 | 3,414 |
| 2019/08/01 | 193,800 | 193,900 | 191,900 | 192,900 | 3,449 |
| 2019/07/31 | 194,900 | 194,900 | 193,100 | 194,200 | 4,118 |
| 2019/07/30 | 193,100 | 194,200 | 192,000 | 194,200 | 4,843 |
| 2019/07/29 | 194,700 | 194,700 | 192,100 | 192,600 | 3,669 |
| 2019/07/26 | 193,300 | 194,800 | 192,300 | 194,700 | 2,202 |
| 2019/07/25 | 193,000 | 193,000 | 191,900 | 192,500 | 1,909 |
| 2019/07/24 | 192,900 | 193,600 | 191,900 | 192,700 | 2,444 |
| 2019/07/23 | 193,900 | 194,000 | 192,600 | 193,300 | 2,201 |
| 2019/07/22 | 194,800 | 195,300 | 193,300 | 193,900 | 2,799 |
| 2019/07/19 | 192,500 | 194,800 | 192,100 | 194,500 | 2,521 |
| 2019/07/18 | 194,400 | 195,100 | 192,900 | 192,900 | 1,932 |
| 2019/07/17 | 193,400 | 195,000 | 191,900 | 194,400 | 3,236 |
| 2019/07/16 | 192,500 | 193,900 | 191,700 | 193,400 | 3,340 |
| 2019/07/12 | 192,500 | 192,700 | 190,900 | 191,400 | 2,373 |
| 2019/07/11 | 191,500 | 192,500 | 191,000 | 192,500 | 3,019 |
| 2019/07/10 | 190,300 | 191,600 | 190,100 | 191,600 | 1,634 |
| 2019/07/09 | 190,300 | 190,700 | 189,300 | 190,300 | 2,148 |
| 2019/07/08 | 191,500 | 191,700 | 188,700 | 189,100 | 2,189 |
| 2019/07/05 | 190,300 | 191,600 | 190,200 | 191,500 | 1,934 |
| 2019/07/04 | 189,700 | 191,300 | 188,700 | 189,800 | 3,932 |
| 2019/07/03 | 189,400 | 190,200 | 188,800 | 189,400 | 2,731 |
| 2019/07/02 | 189,100 | 189,500 | 188,200 | 189,400 | 2,698 |
| 2019/07/01 | 186,700 | 189,700 | 185,900 | 189,100 | 3,693 |
| 2019/06/28 | 186,800 | 188,000 | 186,400 | 187,100 | 3,426 |
| 2019/06/27 | 188,100 | 188,300 | 186,200 | 186,300 | 4,185 |
| 2019/06/26 | 187,800 | 189,600 | 187,300 | 188,700 | 3,837 |
| 2019/06/25 | 187,200 | 188,300 | 186,500 | 186,900 | 5,301 |
| 2019/06/24 | 185,700 | 186,900 | 184,700 | 186,300 | 4,527 |
| 2019/06/21 | 185,400 | 185,800 | 184,300 | 184,700 | 4,184 |
| 2019/06/20 | 185,200 | 186,700 | 184,300 | 185,400 | 3,398 |
| 2019/06/19 | 185,000 | 185,200 | 183,800 | 184,200 | 2,562 |
| 2019/06/18 | 184,900 | 184,900 | 183,500 | 183,800 | 2,866 |
| 2019/06/17 | 183,500 | 184,300 | 182,900 | 183,900 | 2,784 |
| 2019/06/14 | 181,000 | 184,500 | 181,000 | 183,700 | 4,331 |
| 2019/06/13 | 182,200 | 182,700 | 181,900 | 182,400 | 3,310 |
| 2019/06/12 | 183,100 | 183,400 | 181,900 | 183,000 | 2,616 |
| 2019/06/11 | 183,700 | 184,900 | 183,200 | 183,800 | 2,714 |
| 2019/06/10 | 183,000 | 185,200 | 182,700 | 183,600 | 3,074 |
| 2019/06/07 | 181,300 | 183,700 | 180,500 | 183,500 | 3,347 |
| 2019/06/06 | 180,500 | 182,700 | 180,100 | 181,300 | 2,239 |
| 2019/06/05 | 181,700 | 181,700 | 179,400 | 180,000 | 2,771 |
| 2019/06/04 | 179,800 | 181,700 | 178,100 | 181,200 | 5,140 |
| 2019/06/03 | 178,600 | 181,000 | 178,600 | 180,500 | 5,234 |
| 2019/05/31 | 182,800 | 183,700 | 179,800 | 179,800 | 5,538 |
| 2019/05/30 | 183,200 | 184,100 | 182,700 | 183,300 | 2,595 |
| 2019/05/29 | 182,500 | 183,700 | 182,200 | 183,600 | 4,165 |
| 2019/05/28 | 183,000 | 184,300 | 182,700 | 183,600 | 3,429 |
| 2019/05/27 | 183,500 | 183,900 | 182,500 | 182,900 | 1,666 |
| 2019/05/24 | 182,500 | 183,900 | 182,300 | 183,200 | 2,031 |
| 2019/05/23 | 180,600 | 182,900 | 180,600 | 182,400 | 2,463 |
| 2019/05/22 | 181,600 | 181,600 | 179,500 | 181,100 | 4,754 |
| 2019/05/21 | 180,900 | 181,600 | 179,500 | 180,600 | 4,226 |
| 2019/05/20 | 180,000 | 182,000 | 179,600 | 181,400 | 4,635 |
| 2019/05/17 | 181,900 | 183,200 | 180,200 | 180,300 | 4,001 |
| 2019/05/16 | 180,000 | 182,300 | 180,000 | 181,900 | 3,493 |
| 2019/05/15 | 179,300 | 181,400 | 178,800 | 181,100 | 2,670 |
| 2019/05/14 | 179,100 | 180,500 | 178,700 | 179,800 | 2,956 |
| 2019/05/13 | 180,000 | 181,100 | 179,900 | 180,600 | 2,471 |
| 2019/05/10 | 179,000 | 181,300 | 179,000 | 180,800 | 1,951 |
| 2019/05/09 | 179,100 | 180,700 | 179,100 | 179,800 | 2,112 |
| 2019/05/08 | 180,500 | 180,900 | 178,600 | 179,900 | 3,193 |
| 2019/05/07 | 180,600 | 181,600 | 179,600 | 181,300 | 4,763 |
| 2019/04/26 | 184,200 | 184,400 | 182,100 | 182,500 | 2,521 |
| 2019/04/25 | 183,000 | 183,800 | 182,100 | 183,800 | 2,461 |
| 2019/04/24 | 181,900 | 182,900 | 181,200 | 182,900 | 3,018 |
| 2019/04/23 | 180,900 | 182,000 | 180,400 | 182,000 | 2,364 |
| 2019/04/22 | 178,600 | 181,000 | 178,200 | 180,300 | 2,434 |
| 2019/04/19 | 179,400 | 179,500 | 177,300 | 178,100 | 3,962 |
| 2019/04/18 | 178,300 | 179,800 | 177,700 | 179,400 | 3,006 |
| 2019/04/17 | 179,400 | 179,600 | 177,000 | 178,800 | 4,410 |
| 2019/04/16 | 180,300 | 181,200 | 179,100 | 179,900 | 3,622 |
| 2019/04/15 | 182,000 | 182,500 | 180,500 | 180,600 | 3,243 |
| 2019/04/12 | 182,000 | 182,100 | 180,100 | 181,600 | 2,913 |
| 2019/04/11 | 182,500 | 182,700 | 180,800 | 182,300 | 3,064 |
| 2019/04/10 | 182,600 | 182,800 | 180,500 | 181,300 | 2,961 |
| 2019/04/09 | 182,800 | 183,200 | 181,500 | 182,400 | 3,047 |
| 2019/04/08 | 182,400 | 183,700 | 181,900 | 183,300 | 2,304 |
| 2019/04/05 | 182,100 | 182,500 | 181,400 | 182,500 | 2,826 |
| 2019/04/04 | 182,100 | 183,000 | 181,000 | 182,100 | 3,129 |
| 2019/04/03 | 183,500 | 183,800 | 181,500 | 182,100 | 4,544 |
| 2019/04/02 | 184,500 | 185,800 | 181,900 | 184,000 | 4,746 |
| 2019/04/01 | 188,800 | 189,100 | 183,700 | 184,400 | 6,127 |
| 2019/03/29 | 189,000 | 189,800 | 187,500 | 188,800 | 4,285 |
| 2019/03/28 | 188,000 | 188,900 | 185,900 | 188,900 | 3,796 |
| 2019/03/27 | 183,800 | 189,200 | 183,300 | 188,200 | 3,858 |
| 2019/03/26 | 182,600 | 183,800 | 181,400 | 183,800 | 2,885 |
| 2019/03/25 | 181,500 | 182,900 | 180,300 | 182,600 | 2,979 |
| 2019/03/22 | 181,200 | 182,200 | 180,700 | 181,400 | 3,736 |
| 2019/03/20 | 182,300 | 182,500 | 180,900 | 182,200 | 2,859 |
| 2019/03/19 | 182,200 | 183,700 | 181,800 | 182,800 | 3,444 |
| 2019/03/18 | 181,900 | 183,700 | 181,500 | 182,100 | 2,519 |
| 2019/03/15 | 180,700 | 182,700 | 180,400 | 181,500 | 5,569 |
| 2019/03/14 | 179,000 | 180,800 | 178,700 | 180,800 | 3,240 |
| 2019/03/13 | 178,200 | 179,000 | 177,100 | 179,000 | 1,723 |
| 2019/03/12 | 178,300 | 178,700 | 177,300 | 178,200 | 2,471 |
| 2019/03/11 | 176,200 | 178,000 | 176,000 | 177,800 | 3,215 |
| 2019/03/08 | 176,600 | 177,900 | 176,200 | 176,700 | 4,639 |
| 2019/03/07 | 178,000 | 178,100 | 177,200 | 177,900 | 2,801 |
| 2019/03/06 | 178,100 | 178,700 | 177,100 | 178,000 | 2,138 |
| 2019/03/05 | 178,000 | 178,800 | 177,700 | 178,400 | 2,636 |
| 2019/03/04 | 176,500 | 178,300 | 176,300 | 178,000 | 2,255 |
| 2019/03/01 | 176,900 | 177,400 | 176,500 | 176,500 | 2,392 |
| 2019/02/28 | 177,800 | 178,100 | 176,700 | 176,900 | 3,221 |
| 2019/02/27 | 178,500 | 178,800 | 177,100 | 178,200 | 1,642 |
| 2019/02/26 | 177,300 | 178,600 | 176,900 | 178,400 | 4,339 |
| 2019/02/25 | 179,800 | 180,600 | 178,500 | 180,300 | 4,760 |
| 2019/02/22 | 179,500 | 180,000 | 178,000 | 179,800 | 2,870 |
| 2019/02/21 | 178,900 | 180,200 | 178,600 | 179,300 | 3,660 |
| 2019/02/20 | 178,300 | 179,900 | 177,800 | 179,400 | 4,034 |
| 2019/02/19 | 175,400 | 178,200 | 175,100 | 178,100 | 3,048 |
| 2019/02/18 | 176,300 | 176,300 | 174,600 | 174,600 | 4,104 |
| 2019/02/15 | 176,900 | 176,900 | 175,300 | 176,200 | 4,646 |
| 2019/02/14 | 179,500 | 179,800 | 177,200 | 177,900 | 3,622 |
| 2019/02/13 | 179,500 | 180,300 | 178,500 | 179,100 | 2,326 |
| 2019/02/12 | 178,200 | 179,800 | 178,000 | 179,500 | 3,701 |
| 2019/02/08 | 180,200 | 180,700 | 177,700 | 179,600 | 4,564 |
| 2019/02/07 | 179,700 | 180,400 | 178,600 | 180,200 | 3,166 |
| 2019/02/06 | 180,500 | 180,600 | 178,300 | 180,200 | 4,940 |
| 2019/02/05 | 180,800 | 181,600 | 180,400 | 180,500 | 2,739 |
| 2019/02/04 | 181,500 | 181,800 | 179,000 | 180,800 | 3,692 |
| 2019/02/01 | 178,400 | 181,000 | 178,300 | 179,400 | 4,874 |
| 2019/01/31 | 177,000 | 179,200 | 176,700 | 178,900 | 5,523 |
| 2019/01/30 | 177,100 | 177,800 | 175,800 | 176,900 | 4,976 |
| 2019/01/29 | 175,300 | 177,900 | 174,900 | 177,000 | 3,637 |
| 2019/01/28 | 177,000 | 177,800 | 175,600 | 175,700 | 2,753 |
| 2019/01/25 | 175,600 | 177,600 | 174,700 | 176,700 | 5,197 |
| 2019/01/24 | 172,700 | 176,300 | 172,500 | 175,000 | 3,360 |
| 2019/01/23 | 175,600 | 175,800 | 174,900 | 175,000 | 3,539 |
| 2019/01/22 | 174,800 | 175,700 | 174,100 | 175,000 | 2,055 |
| 2019/01/21 | 173,400 | 174,600 | 172,000 | 174,300 | 2,449 |
| 2019/01/18 | 172,900 | 174,100 | 172,200 | 173,400 | 3,150 |
| 2019/01/17 | 170,900 | 173,600 | 170,500 | 173,100 | 3,347 |
| 2019/01/16 | 168,500 | 172,100 | 168,200 | 171,300 | 3,457 |
| 2019/01/15 | 171,900 | 172,400 | 168,800 | 169,400 | 3,671 |
| 2019/01/11 | 169,800 | 171,900 | 169,800 | 171,900 | 3,035 |
| 2019/01/10 | 169,000 | 171,000 | 169,000 | 169,700 | 2,456 |
| 2019/01/09 | 170,100 | 170,800 | 168,900 | 169,400 | 3,767 |
| 2019/01/08 | 168,600 | 172,300 | 167,800 | 170,600 | 3,958 |
| 2019/01/07 | 167,000 | 169,700 | 166,800 | 168,600 | 4,649 |
| 2019/01/04 | 169,900 | 170,000 | 166,500 | 167,400 | 3,459 |