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 |
|---|---|---|---|---|---|
| 2021/12/30 | 173,400 | 173,600 | 172,200 | 173,100 | 1,710 |
| 2021/12/29 | 171,400 | 173,400 | 171,300 | 173,100 | 1,779 |
| 2021/12/28 | 169,600 | 171,400 | 169,300 | 171,300 | 2,466 |
| 2021/12/27 | 170,800 | 170,800 | 168,400 | 169,000 | 1,313 |
| 2021/12/24 | 170,500 | 170,800 | 169,100 | 169,700 | 1,526 |
| 2021/12/23 | 169,100 | 169,800 | 168,400 | 169,500 | 1,326 |
| 2021/12/22 | 171,000 | 171,100 | 169,000 | 169,000 | 1,796 |
| 2021/12/21 | 168,300 | 171,500 | 167,900 | 171,100 | 3,361 |
| 2021/12/20 | 169,200 | 170,400 | 167,800 | 168,100 | 3,427 |
| 2021/12/17 | 168,300 | 172,100 | 167,800 | 170,500 | 7,675 |
| 2021/12/16 | 169,500 | 170,000 | 168,300 | 168,900 | 1,879 |
| 2021/12/15 | 168,600 | 169,500 | 168,000 | 169,500 | 1,765 |
| 2021/12/14 | 170,000 | 170,600 | 168,400 | 168,600 | 2,795 |
| 2021/12/13 | 172,200 | 172,200 | 169,500 | 170,000 | 1,947 |
| 2021/12/10 | 173,500 | 173,500 | 170,500 | 171,800 | 5,272 |
| 2021/12/09 | 172,200 | 173,400 | 170,800 | 173,000 | 4,496 |
| 2021/12/08 | 169,400 | 171,800 | 168,900 | 171,800 | 3,307 |
| 2021/12/07 | 167,800 | 169,900 | 167,800 | 169,500 | 2,485 |
| 2021/12/06 | 168,200 | 169,700 | 167,500 | 168,100 | 2,277 |
| 2021/12/03 | 169,000 | 171,400 | 168,200 | 169,000 | 3,742 |
| 2021/12/02 | 169,600 | 171,700 | 167,500 | 167,600 | 4,931 |
| 2021/12/01 | 168,900 | 171,200 | 168,500 | 169,500 | 5,548 |
| 2021/11/30 | 170,300 | 173,500 | 166,700 | 166,700 | 8,355 |
| 2021/11/29 | 169,600 | 170,700 | 166,900 | 167,900 | 4,643 |
| 2021/11/26 | 172,300 | 173,000 | 170,000 | 172,000 | 2,981 |
| 2021/11/25 | 172,200 | 173,500 | 172,200 | 172,300 | 1,640 |
| 2021/11/24 | 170,400 | 173,300 | 170,000 | 172,600 | 2,385 |
| 2021/11/22 | 170,700 | 172,100 | 170,600 | 170,700 | 1,543 |
| 2021/11/19 | 170,100 | 170,900 | 169,600 | 170,400 | 2,192 |
| 2021/11/18 | 172,000 | 172,500 | 170,600 | 170,600 | 2,055 |
| 2021/11/17 | 172,100 | 173,100 | 171,600 | 172,000 | 1,931 |
| 2021/11/16 | 172,500 | 173,600 | 171,700 | 173,300 | 1,819 |
| 2021/11/15 | 171,600 | 172,500 | 171,200 | 171,900 | 1,931 |
| 2021/11/12 | 172,900 | 174,100 | 172,200 | 172,300 | 2,209 |
| 2021/11/11 | 171,700 | 173,300 | 171,600 | 172,800 | 1,868 |
| 2021/11/10 | 172,600 | 172,800 | 170,900 | 171,000 | 2,746 |
| 2021/11/09 | 174,700 | 174,900 | 172,400 | 172,600 | 2,148 |
| 2021/11/08 | 174,100 | 175,400 | 172,700 | 175,100 | 2,642 |
| 2021/11/05 | 175,000 | 175,800 | 173,300 | 174,000 | 2,710 |
| 2021/11/04 | 174,500 | 176,500 | 174,200 | 174,900 | 4,497 |
| 2021/11/02 | 172,500 | 175,100 | 172,400 | 174,000 | 5,813 |
| 2021/11/01 | 172,700 | 173,100 | 171,500 | 172,400 | 3,871 |
| 2021/10/29 | 171,800 | 173,200 | 170,600 | 172,500 | 7,535 |
| 2021/10/28 | 172,500 | 172,800 | 170,300 | 172,000 | 18,697 |
| 2021/10/27 | 170,700 | 173,000 | 170,700 | 172,500 | 26,687 |
| 2021/10/26 | 173,600 | 174,300 | 172,100 | 172,300 | 8,128 |
| 2021/10/25 | 172,400 | 174,300 | 172,300 | 173,200 | 7,740 |
| 2021/10/22 | 173,800 | 174,300 | 172,600 | 173,000 | 13,943 |
| 2021/10/21 | 175,600 | 176,900 | 173,900 | 174,300 | 7,833 |
| 2021/10/20 | 177,200 | 177,300 | 175,700 | 176,600 | 2,063 |
| 2021/10/19 | 178,700 | 179,300 | 176,600 | 178,100 | 3,857 |
| 2021/10/18 | 177,300 | 180,200 | 176,200 | 180,200 | 3,772 |
| 2021/10/15 | 175,600 | 179,200 | 175,600 | 178,200 | 2,477 |
| 2021/10/14 | 178,600 | 179,900 | 176,100 | 177,400 | 2,456 |
| 2021/10/13 | 176,100 | 178,600 | 175,900 | 178,100 | 3,064 |
| 2021/10/12 | 174,600 | 176,100 | 174,300 | 174,800 | 1,351 |
| 2021/10/11 | 175,200 | 175,700 | 171,300 | 174,500 | 2,517 |
| 2021/10/08 | 175,400 | 176,200 | 173,300 | 173,300 | 2,072 |
| 2021/10/07 | 174,000 | 176,200 | 172,200 | 174,300 | 3,083 |
| 2021/10/06 | 174,100 | 175,200 | 169,800 | 173,200 | 4,155 |
| 2021/10/05 | 171,200 | 174,400 | 168,200 | 172,900 | 4,614 |
| 2021/10/04 | 173,300 | 175,400 | 170,400 | 171,700 | 3,367 |
| 2021/10/01 | 175,500 | 176,100 | 170,100 | 170,100 | 3,973 |
| 2021/09/30 | 178,900 | 179,200 | 175,400 | 175,500 | 4,312 |
| 2021/09/29 | 177,900 | 178,600 | 176,200 | 177,300 | 2,572 |
| 2021/09/28 | 177,000 | 178,800 | 174,700 | 178,000 | 2,430 |
| 2021/09/27 | 175,400 | 178,000 | 174,900 | 177,500 | 2,510 |
| 2021/09/24 | 174,600 | 176,500 | 173,000 | 175,300 | 3,204 |
| 2021/09/22 | 177,400 | 178,300 | 174,500 | 175,300 | 3,644 |
| 2021/09/21 | 176,400 | 178,500 | 176,000 | 177,400 | 2,550 |
| 2021/09/17 | 177,300 | 178,500 | 176,400 | 177,200 | 9,126 |
| 2021/09/16 | 178,200 | 179,100 | 176,500 | 178,100 | 2,925 |
| 2021/09/15 | 180,500 | 180,900 | 177,700 | 178,600 | 2,329 |
| 2021/09/14 | 177,500 | 180,400 | 177,500 | 180,400 | 2,204 |
| 2021/09/13 | 179,200 | 179,300 | 176,800 | 178,700 | 2,708 |
| 2021/09/10 | 183,500 | 183,500 | 179,200 | 179,700 | 3,677 |
| 2021/09/09 | 183,300 | 183,300 | 181,300 | 182,100 | 2,034 |
| 2021/09/08 | 180,500 | 182,400 | 180,000 | 182,400 | 3,078 |
| 2021/09/07 | 179,500 | 180,500 | 179,200 | 179,900 | 3,062 |
| 2021/09/06 | 180,100 | 181,700 | 180,100 | 180,800 | 1,999 |
| 2021/09/03 | 180,500 | 181,400 | 178,900 | 179,900 | 3,444 |
| 2021/09/02 | 182,900 | 184,300 | 181,700 | 181,800 | 3,423 |
| 2021/09/01 | 184,200 | 185,100 | 182,400 | 182,400 | 4,694 |
| 2021/08/31 | 188,500 | 188,500 | 185,200 | 185,200 | 4,203 |
| 2021/08/30 | 190,400 | 190,400 | 185,100 | 188,400 | 6,852 |
| 2021/08/27 | 188,000 | 193,500 | 187,600 | 193,200 | 6,891 |
| 2021/08/26 | 185,000 | 188,400 | 185,000 | 188,400 | 4,228 |
| 2021/08/25 | 186,500 | 187,200 | 184,400 | 185,400 | 2,892 |
| 2021/08/24 | 187,200 | 189,000 | 186,400 | 186,600 | 3,627 |
| 2021/08/23 | 188,600 | 189,600 | 187,200 | 187,200 | 4,500 |
| 2021/08/20 | 190,600 | 191,900 | 187,900 | 189,600 | 2,411 |
| 2021/08/19 | 191,000 | 192,400 | 190,500 | 191,600 | 2,826 |
| 2021/08/18 | 188,100 | 192,200 | 188,100 | 192,000 | 2,203 |
| 2021/08/17 | 188,100 | 189,000 | 186,900 | 188,300 | 2,743 |
| 2021/08/16 | 188,200 | 189,600 | 187,900 | 188,800 | 2,163 |
| 2021/08/13 | 188,900 | 189,500 | 188,000 | 188,500 | 1,435 |
| 2021/08/12 | 188,000 | 189,700 | 187,900 | 188,800 | 2,574 |
| 2021/08/11 | 189,500 | 189,800 | 187,500 | 187,900 | 2,419 |
| 2021/08/10 | 191,600 | 191,600 | 187,500 | 187,800 | 3,742 |
| 2021/08/06 | 191,300 | 192,500 | 188,300 | 188,500 | 5,253 |
| 2021/08/05 | 192,000 | 194,600 | 191,500 | 193,000 | 5,955 |
| 2021/08/04 | 191,100 | 191,600 | 190,600 | 191,000 | 2,373 |
| 2021/08/03 | 191,500 | 192,100 | 190,700 | 191,700 | 3,551 |
| 2021/08/02 | 193,900 | 194,800 | 191,200 | 191,500 | 3,333 |
| 2021/07/30 | 192,900 | 194,900 | 191,400 | 193,800 | 4,591 |
| 2021/07/29 | 190,300 | 193,500 | 189,100 | 193,200 | 14,692 |
| 2021/07/28 | 187,500 | 191,600 | 187,300 | 191,300 | 4,320 |
| 2021/07/27 | 188,200 | 188,200 | 186,300 | 187,300 | 3,832 |
| 2021/07/26 | 188,500 | 188,600 | 187,100 | 188,000 | 4,385 |
| 2021/07/21 | 188,000 | 189,200 | 186,200 | 186,400 | 2,444 |
| 2021/07/20 | 187,000 | 188,900 | 185,900 | 187,800 | 4,255 |
| 2021/07/19 | 189,900 | 190,700 | 187,800 | 187,900 | 3,580 |
| 2021/07/16 | 188,800 | 192,100 | 188,800 | 190,600 | 3,492 |
| 2021/07/15 | 187,700 | 190,600 | 187,700 | 188,600 | 3,995 |
| 2021/07/14 | 190,300 | 191,000 | 188,800 | 189,100 | 4,054 |
| 2021/03/22 | 171,000 | 171,900 | 167,000 | 169,400 | 3,045 |
| 2021/03/19 | 174,600 | 175,200 | 169,700 | 170,500 | 11,750 |
| 2021/03/18 | 175,000 | 175,900 | 173,700 | 175,000 | 2,306 |
| 2021/03/17 | 175,500 | 175,600 | 173,900 | 174,500 | 2,576 |
| 2021/03/16 | 172,400 | 176,100 | 172,100 | 175,500 | 5,239 |
| 2021/03/15 | 173,000 | 173,800 | 169,900 | 171,100 | 5,096 |
| 2021/03/12 | 174,000 | 174,000 | 169,100 | 172,100 | 5,873 |
| 2021/03/11 | 167,600 | 170,000 | 167,100 | 170,000 | 4,019 |
| 2021/03/10 | 165,700 | 167,100 | 164,700 | 166,100 | 2,909 |
| 2021/03/09 | 166,500 | 168,900 | 164,200 | 164,700 | 5,370 |
| 2021/03/08 | 167,300 | 168,900 | 165,500 | 166,500 | 3,426 |
| 2021/03/05 | 168,600 | 168,600 | 164,200 | 165,800 | 4,091 |
| 2021/03/04 | 167,200 | 169,400 | 167,200 | 168,900 | 2,894 |
| 2021/03/03 | 168,700 | 169,700 | 166,100 | 168,000 | 3,827 |
| 2021/03/02 | 168,700 | 171,000 | 166,600 | 167,600 | 4,567 |
| 2021/03/01 | 169,000 | 171,700 | 168,500 | 168,700 | 4,682 |
| 2021/02/26 | 171,900 | 172,500 | 166,600 | 168,300 | 5,962 |
| 2021/02/25 | 174,200 | 175,000 | 170,600 | 172,700 | 8,392 |
| 2021/02/24 | 175,800 | 179,800 | 175,100 | 179,400 | 6,630 |
| 2021/02/22 | 174,000 | 176,000 | 173,200 | 173,400 | 3,690 |
| 2021/02/19 | 171,100 | 173,800 | 170,200 | 172,600 | 2,908 |
| 2021/02/18 | 176,300 | 177,300 | 171,100 | 171,500 | 4,896 |
| 2021/02/17 | 180,500 | 180,900 | 175,000 | 177,500 | 8,037 |
| 2021/02/16 | 174,700 | 181,100 | 174,500 | 180,500 | 6,435 |
| 2021/02/15 | 175,100 | 176,100 | 174,100 | 175,400 | 4,127 |
| 2021/02/12 | 173,000 | 175,800 | 172,200 | 175,500 | 5,146 |
| 2021/02/10 | 169,200 | 172,200 | 167,100 | 172,000 | 5,537 |
| 2021/02/09 | 168,400 | 169,900 | 166,500 | 168,300 | 6,521 |
| 2021/02/08 | 163,800 | 168,000 | 163,100 | 167,700 | 4,049 |
| 2021/02/05 | 163,000 | 163,800 | 161,700 | 163,000 | 4,329 |
| 2021/02/04 | 158,900 | 162,400 | 158,600 | 162,100 | 4,921 |
| 2021/02/03 | 157,700 | 160,000 | 156,700 | 159,200 | 4,247 |
| 2021/02/02 | 158,500 | 160,000 | 156,600 | 156,600 | 4,243 |
| 2021/02/01 | 159,200 | 161,400 | 158,100 | 158,400 | 3,368 |
| 2021/01/29 | 157,800 | 159,500 | 156,200 | 159,000 | 4,159 |
| 2021/01/28 | 156,000 | 158,800 | 156,000 | 158,200 | 2,575 |
| 2021/01/27 | 154,800 | 157,600 | 154,700 | 157,600 | 2,815 |
| 2021/01/26 | 153,400 | 155,300 | 153,400 | 153,600 | 2,035 |
| 2021/01/25 | 154,700 | 157,500 | 152,100 | 153,300 | 2,887 |
| 2021/01/22 | 152,100 | 154,600 | 152,100 | 154,300 | 2,511 |
| 2021/01/21 | 152,200 | 154,700 | 151,900 | 152,300 | 2,896 |
| 2021/01/20 | 148,700 | 151,600 | 148,400 | 150,900 | 4,751 |
| 2021/01/19 | 148,000 | 150,100 | 148,000 | 149,500 | 4,147 |
| 2021/01/18 | 148,000 | 149,300 | 148,000 | 149,200 | 2,044 |
| 2021/01/15 | 148,000 | 149,900 | 147,800 | 148,200 | 2,543 |
| 2021/01/14 | 148,300 | 150,100 | 148,300 | 148,500 | 3,425 |
| 2021/01/13 | 151,700 | 151,700 | 148,100 | 148,500 | 4,662 |
| 2021/01/12 | 152,400 | 152,900 | 150,200 | 150,600 | 1,968 |
| 2021/01/08 | 151,600 | 153,100 | 151,200 | 151,700 | 3,108 |
| 2021/01/07 | 148,900 | 151,700 | 148,900 | 151,000 | 2,612 |
| 2021/01/06 | 149,900 | 153,300 | 149,000 | 149,000 | 3,970 |
| 2021/01/05 | 149,700 | 150,500 | 149,000 | 149,900 | 1,796 |
| 2021/01/04 | 153,900 | 153,900 | 143,100 | 149,200 | 4,565 |