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 |
|---|---|---|---|---|---|
| 2023/12/29 | 148,600 | 149,200 | 148,200 | 149,200 | 1,964 |
| 2023/12/28 | 147,000 | 148,100 | 146,800 | 147,900 | 2,021 |
| 2023/12/27 | 146,000 | 147,000 | 145,000 | 146,600 | 2,618 |
| 2023/12/26 | 144,800 | 145,400 | 144,200 | 144,900 | 2,300 |
| 2023/12/25 | 147,000 | 147,100 | 144,800 | 144,900 | 2,514 |
| 2023/12/22 | 146,900 | 147,400 | 146,300 | 147,400 | 2,634 |
| 2023/12/21 | 147,000 | 147,800 | 146,000 | 146,200 | 3,269 |
| 2023/12/20 | 147,500 | 148,300 | 146,700 | 148,100 | 3,027 |
| 2023/12/19 | 148,600 | 148,800 | 146,900 | 147,900 | 3,930 |
| 2023/12/18 | 149,500 | 149,600 | 148,100 | 148,600 | 3,337 |
| 2023/12/15 | 149,400 | 150,700 | 149,000 | 150,600 | 6,412 |
| 2023/12/14 | 149,900 | 150,200 | 148,300 | 148,700 | 2,249 |
| 2023/12/13 | 150,000 | 150,300 | 149,300 | 150,000 | 2,590 |
| 2023/12/12 | 149,800 | 150,300 | 149,200 | 149,700 | 1,684 |
| 2023/12/11 | 149,500 | 150,200 | 149,200 | 149,500 | 1,780 |
| 2023/12/08 | 148,900 | 149,900 | 148,200 | 148,800 | 5,309 |
| 2023/12/07 | 150,600 | 150,800 | 149,200 | 149,300 | 3,241 |
| 2023/12/06 | 150,700 | 151,300 | 150,300 | 151,200 | 2,824 |
| 2023/12/05 | 150,300 | 150,700 | 149,800 | 150,300 | 2,004 |
| 2023/12/04 | 151,900 | 151,900 | 149,700 | 150,200 | 3,787 |
| 2023/12/01 | 154,000 | 154,100 | 150,800 | 150,800 | 4,440 |
| 2023/11/30 | 153,100 | 155,100 | 152,200 | 155,100 | 10,249 |
| 2023/11/29 | 154,100 | 155,000 | 152,700 | 153,200 | 3,061 |
| 2023/11/28 | 154,100 | 155,200 | 153,600 | 154,600 | 2,951 |
| 2023/11/27 | 153,600 | 154,200 | 152,500 | 153,800 | 2,508 |
| 2023/11/24 | 152,300 | 153,400 | 152,000 | 153,300 | 2,246 |
| 2023/11/22 | 151,200 | 152,300 | 150,800 | 152,000 | 2,764 |
| 2023/11/21 | 150,600 | 152,300 | 150,500 | 151,300 | 3,791 |
| 2023/11/20 | 152,600 | 152,600 | 150,200 | 150,600 | 3,639 |
| 2023/11/17 | 152,600 | 152,800 | 151,400 | 152,100 | 1,978 |
| 2023/11/16 | 152,500 | 153,500 | 152,400 | 153,100 | 2,252 |
| 2023/11/15 | 151,900 | 154,000 | 151,900 | 152,500 | 4,225 |
| 2023/11/14 | 150,400 | 151,900 | 149,500 | 151,400 | 4,204 |
| 2023/11/13 | 151,300 | 152,100 | 150,400 | 150,900 | 2,691 |
| 2023/11/10 | 151,400 | 152,100 | 150,700 | 150,900 | 2,935 |
| 2023/11/09 | 151,200 | 152,400 | 150,300 | 151,900 | 3,231 |
| 2023/11/08 | 153,200 | 153,600 | 150,500 | 151,200 | 3,562 |
| 2023/11/07 | 156,200 | 156,400 | 152,300 | 153,100 | 5,836 |
| 2023/11/06 | 158,400 | 158,600 | 156,700 | 156,700 | 3,852 |
| 2023/11/02 | 155,500 | 157,000 | 155,400 | 156,400 | 3,393 |
| 2023/11/01 | 154,400 | 156,600 | 154,400 | 154,800 | 2,813 |
| 2023/10/31 | 152,600 | 155,000 | 152,200 | 154,200 | 3,472 |
| 2023/10/30 | 154,400 | 154,400 | 152,400 | 152,600 | 2,962 |
| 2023/10/27 | 152,500 | 155,600 | 152,500 | 154,900 | 3,930 |
| 2023/10/26 | 152,400 | 153,400 | 150,500 | 151,700 | 2,509 |
| 2023/10/25 | 151,900 | 153,100 | 151,100 | 152,900 | 3,685 |
| 2023/10/24 | 153,500 | 153,800 | 151,000 | 151,000 | 4,552 |
| 2023/10/23 | 154,400 | 155,300 | 153,100 | 153,400 | 3,858 |
| 2023/10/20 | 156,900 | 157,100 | 154,700 | 154,700 | 2,755 |
| 2023/10/19 | 156,800 | 158,000 | 156,500 | 156,500 | 3,549 |
| 2023/10/18 | 157,200 | 157,800 | 156,300 | 157,000 | 2,798 |
| 2023/10/17 | 156,400 | 157,800 | 154,900 | 157,100 | 3,767 |
| 2023/10/16 | 157,200 | 157,700 | 154,600 | 155,200 | 7,765 |
| 2023/10/13 | 158,300 | 158,700 | 155,800 | 157,000 | 6,815 |
| 2023/10/12 | 159,400 | 159,700 | 157,300 | 157,300 | 4,082 |
| 2023/10/11 | 159,300 | 160,000 | 159,000 | 159,200 | 1,825 |
| 2023/10/10 | 158,400 | 160,500 | 158,000 | 159,700 | 3,875 |
| 2023/10/06 | 159,400 | 160,100 | 158,100 | 158,300 | 2,290 |
| 2023/10/05 | 158,400 | 160,200 | 158,000 | 159,500 | 3,474 |
| 2023/10/04 | 158,000 | 159,100 | 156,500 | 157,900 | 5,844 |
| 2023/10/03 | 159,600 | 159,800 | 158,100 | 158,300 | 2,452 |
| 2023/10/02 | 159,500 | 160,400 | 158,900 | 159,500 | 1,476 |
| 2023/09/29 | 159,000 | 159,800 | 158,500 | 159,400 | 2,461 |
| 2023/09/28 | 160,600 | 160,600 | 157,800 | 158,300 | 5,815 |
| 2023/09/27 | 160,400 | 161,000 | 159,900 | 160,600 | 2,528 |
| 2023/09/26 | 160,600 | 160,900 | 159,700 | 160,400 | 3,438 |
| 2023/09/25 | 161,700 | 161,700 | 159,700 | 159,900 | 4,133 |
| 2023/09/22 | 162,300 | 162,500 | 160,900 | 161,200 | 3,471 |
| 2023/09/21 | 163,400 | 163,500 | 162,200 | 163,000 | 2,138 |
| 2023/09/20 | 162,700 | 163,600 | 162,500 | 162,900 | 2,587 |
| 2023/09/19 | 162,800 | 163,300 | 162,000 | 163,300 | 1,492 |
| 2023/09/15 | 162,600 | 163,700 | 162,100 | 162,800 | 2,961 |
| 2023/09/14 | 162,100 | 163,400 | 161,800 | 162,700 | 2,148 |
| 2023/09/13 | 163,700 | 164,400 | 161,600 | 162,100 | 3,158 |
| 2023/09/12 | 163,600 | 163,700 | 162,200 | 163,700 | 1,415 |
| 2023/09/11 | 163,300 | 164,000 | 162,000 | 163,700 | 3,115 |
| 2023/09/08 | 163,000 | 164,600 | 162,800 | 163,600 | 4,581 |
| 2023/09/07 | 163,200 | 164,600 | 162,800 | 164,200 | 2,567 |
| 2023/09/06 | 164,500 | 164,500 | 162,800 | 163,400 | 3,768 |
| 2023/09/05 | 164,100 | 164,800 | 163,100 | 164,400 | 3,214 |
| 2023/09/04 | 164,200 | 165,000 | 164,000 | 164,100 | 3,561 |
| 2023/09/01 | 162,500 | 164,200 | 162,200 | 164,200 | 2,837 |
| 2023/08/31 | 163,300 | 164,100 | 162,400 | 162,400 | 4,512 |
| 2023/08/30 | 163,000 | 163,600 | 162,600 | 163,000 | 4,187 |
| 2023/08/29 | 166,400 | 167,700 | 165,900 | 167,300 | 6,823 |
| 2023/08/28 | 165,500 | 166,400 | 165,400 | 166,400 | 2,336 |
| 2023/08/25 | 166,100 | 166,100 | 164,600 | 165,400 | 2,350 |
| 2023/08/24 | 165,400 | 165,900 | 164,800 | 165,900 | 1,221 |
| 2023/08/23 | 164,000 | 165,600 | 163,900 | 165,400 | 1,587 |
| 2023/08/22 | 163,000 | 164,200 | 162,700 | 164,000 | 1,823 |
| 2023/08/21 | 163,600 | 164,300 | 162,900 | 163,300 | 3,568 |
| 2023/08/18 | 164,900 | 166,200 | 163,400 | 163,600 | 4,321 |
| 2023/08/17 | 165,800 | 165,900 | 164,600 | 164,800 | 2,151 |
| 2023/08/16 | 165,800 | 166,500 | 165,400 | 166,000 | 2,647 |
| 2023/08/15 | 166,300 | 166,300 | 165,000 | 165,400 | 1,748 |
| 2023/08/14 | 166,400 | 167,800 | 165,800 | 166,700 | 1,862 |
| 2023/08/10 | 165,300 | 167,100 | 165,300 | 166,700 | 2,417 |
| 2023/08/09 | 165,800 | 165,800 | 163,900 | 165,100 | 3,323 |
| 2023/08/08 | 166,100 | 166,600 | 165,400 | 165,800 | 1,447 |
| 2023/08/07 | 163,400 | 165,900 | 163,400 | 165,900 | 2,096 |
| 2023/08/04 | 162,600 | 164,200 | 162,600 | 163,400 | 2,532 |
| 2023/08/03 | 163,000 | 163,800 | 162,600 | 162,900 | 2,469 |
| 2023/08/02 | 164,100 | 165,300 | 163,800 | 164,000 | 2,839 |
| 2023/08/01 | 165,500 | 165,800 | 164,300 | 164,500 | 3,449 |
| 2023/07/31 | 166,100 | 166,100 | 164,700 | 165,000 | 3,705 |
| 2023/07/28 | 165,000 | 166,100 | 163,200 | 166,100 | 5,797 |
| 2023/07/27 | 166,000 | 166,800 | 165,600 | 165,900 | 2,556 |
| 2023/07/26 | 165,500 | 166,400 | 165,300 | 165,900 | 2,115 |
| 2023/07/25 | 165,800 | 165,800 | 164,000 | 164,600 | 1,686 |
| 2023/07/24 | 164,300 | 165,600 | 164,000 | 165,600 | 2,069 |
| 2023/07/21 | 164,100 | 164,500 | 163,100 | 163,400 | 2,513 |
| 2023/07/20 | 163,000 | 164,700 | 162,900 | 164,100 | 1,946 |
| 2023/07/19 | 162,300 | 163,200 | 162,000 | 162,900 | 1,765 |
| 2023/07/18 | 162,000 | 162,700 | 161,400 | 161,900 | 2,380 |
| 2023/07/14 | 162,000 | 163,100 | 161,700 | 162,400 | 2,302 |
| 2023/07/13 | 161,000 | 162,400 | 160,200 | 162,400 | 2,591 |
| 2023/07/12 | 161,900 | 162,300 | 160,800 | 161,000 | 3,059 |
| 2023/07/11 | 160,900 | 162,200 | 160,500 | 161,400 | 2,824 |
| 2023/07/10 | 159,800 | 160,900 | 159,500 | 160,400 | 3,088 |
| 2023/07/07 | 160,700 | 161,100 | 159,900 | 160,200 | 2,373 |
| 2023/07/06 | 160,600 | 161,500 | 159,500 | 161,200 | 2,111 |
| 2023/07/05 | 159,800 | 161,400 | 159,800 | 160,600 | 2,156 |
| 2023/07/04 | 161,000 | 162,100 | 159,700 | 161,000 | 1,937 |
| 2023/07/03 | 161,600 | 162,000 | 160,300 | 161,400 | 2,282 |
| 2023/06/30 | 160,400 | 161,100 | 158,800 | 161,000 | 3,076 |
| 2023/06/29 | 159,100 | 160,400 | 158,700 | 160,000 | 4,302 |
| 2023/06/28 | 156,900 | 159,900 | 156,900 | 159,900 | 3,444 |
| 2023/06/27 | 154,200 | 156,700 | 153,700 | 156,700 | 3,212 |
| 2023/06/26 | 154,800 | 154,900 | 153,400 | 154,900 | 2,001 |
| 2023/06/23 | 154,400 | 155,100 | 153,800 | 153,800 | 2,617 |
| 2023/06/22 | 154,200 | 154,600 | 153,800 | 154,500 | 1,600 |
| 2023/06/21 | 153,500 | 155,100 | 153,300 | 155,100 | 1,712 |
| 2023/06/20 | 153,800 | 154,400 | 152,800 | 154,200 | 2,083 |
| 2023/06/19 | 154,800 | 154,800 | 152,800 | 153,700 | 2,213 |
| 2023/06/16 | 155,000 | 155,400 | 154,000 | 154,200 | 3,370 |
| 2023/06/15 | 155,000 | 156,500 | 155,000 | 156,000 | 2,604 |
| 2023/06/14 | 156,600 | 157,500 | 155,000 | 155,000 | 2,066 |
| 2023/06/13 | 157,300 | 158,100 | 156,000 | 156,500 | 2,573 |
| 2023/06/12 | 157,600 | 158,800 | 157,300 | 158,100 | 1,851 |
| 2023/06/09 | 156,500 | 157,600 | 156,500 | 157,100 | 2,468 |
| 2023/06/08 | 157,800 | 157,800 | 155,300 | 156,500 | 4,040 |
| 2023/06/07 | 159,000 | 159,400 | 156,900 | 157,200 | 4,111 |
| 2023/06/06 | 159,500 | 159,700 | 158,200 | 159,700 | 1,170 |
| 2023/06/05 | 159,900 | 160,600 | 159,400 | 160,100 | 1,071 |
| 2023/06/02 | 159,700 | 160,200 | 158,200 | 159,600 | 2,193 |
| 2023/06/01 | 161,600 | 162,700 | 159,700 | 159,900 | 4,377 |
| 2023/05/31 | 163,400 | 165,400 | 158,700 | 158,700 | 7,045 |
| 2023/05/30 | 162,800 | 163,500 | 161,700 | 162,900 | 3,310 |
| 2023/05/29 | 160,000 | 162,800 | 159,800 | 162,400 | 3,218 |
| 2023/05/26 | 157,500 | 159,900 | 156,700 | 159,200 | 4,083 |
| 2023/05/25 | 156,100 | 157,100 | 154,700 | 156,100 | 2,386 |
| 2023/05/24 | 156,500 | 157,300 | 155,700 | 155,900 | 1,979 |
| 2023/05/23 | 157,100 | 157,200 | 154,800 | 156,000 | 1,769 |
| 2023/05/22 | 157,600 | 157,600 | 155,900 | 156,800 | 2,363 |
| 2023/05/19 | 156,000 | 157,100 | 155,500 | 156,500 | 1,505 |
| 2023/05/18 | 157,800 | 157,800 | 155,500 | 155,500 | 1,578 |
| 2023/05/17 | 157,600 | 158,200 | 156,700 | 157,100 | 2,169 |
| 2023/05/16 | 155,800 | 157,100 | 155,700 | 157,100 | 1,536 |
| 2023/05/15 | 153,000 | 157,000 | 152,900 | 156,500 | 2,417 |
| 2023/05/12 | 153,800 | 154,100 | 152,200 | 153,300 | 2,206 |
| 2023/05/11 | 153,700 | 154,500 | 153,000 | 154,400 | 1,783 |
| 2023/05/10 | 155,700 | 155,700 | 153,800 | 154,100 | 2,007 |
| 2023/05/09 | 156,600 | 156,800 | 155,000 | 155,300 | 3,436 |
| 2023/05/08 | 155,200 | 157,000 | 155,200 | 156,700 | 3,720 |
| 2023/05/02 | 155,500 | 156,600 | 154,500 | 156,300 | 3,003 |
| 2023/05/01 | 156,700 | 156,700 | 155,600 | 156,400 | 1,919 |
| 2023/04/28 | 156,000 | 156,900 | 154,700 | 156,700 | 3,252 |
| 2023/04/27 | 155,900 | 155,900 | 154,700 | 155,100 | 1,368 |
| 2023/04/26 | 156,200 | 156,900 | 155,700 | 155,900 | 2,749 |
| 2023/04/25 | 155,400 | 156,600 | 155,100 | 156,500 | 1,519 |
| 2023/04/24 | 155,300 | 155,900 | 154,600 | 155,400 | 1,402 |
| 2023/04/21 | 154,900 | 154,900 | 154,100 | 154,800 | 2,363 |
| 2023/04/20 | 154,500 | 155,200 | 153,800 | 154,800 | 2,139 |
| 2023/04/19 | 154,100 | 154,400 | 152,600 | 154,400 | 1,930 |
| 2023/04/18 | 154,200 | 154,200 | 153,200 | 154,100 | 2,984 |
| 2023/04/17 | 154,000 | 154,400 | 153,300 | 153,800 | 2,643 |
| 2023/04/14 | 153,000 | 154,200 | 152,100 | 153,700 | 3,416 |
| 2023/04/13 | 151,200 | 151,900 | 150,500 | 151,500 | 1,906 |
| 2023/04/12 | 151,900 | 152,100 | 151,000 | 151,200 | 3,047 |
| 2023/04/11 | 151,300 | 152,400 | 150,700 | 151,500 | 3,086 |
| 2023/04/10 | 151,200 | 151,600 | 150,400 | 151,200 | 1,794 |
| 2023/04/07 | 151,600 | 151,700 | 150,100 | 151,100 | 2,459 |
| 2023/04/06 | 151,300 | 151,900 | 150,800 | 151,400 | 2,439 |
| 2023/04/05 | 152,600 | 152,700 | 150,100 | 151,400 | 2,641 |
| 2023/04/04 | 153,800 | 154,100 | 152,000 | 152,900 | 4,335 |
| 2023/04/03 | 149,600 | 155,100 | 149,500 | 154,300 | 4,600 |
| 2023/03/31 | 150,900 | 150,900 | 148,400 | 149,600 | 3,208 |
| 2023/03/30 | 148,500 | 150,200 | 147,800 | 149,900 | 3,021 |
| 2023/03/29 | 148,200 | 149,100 | 146,800 | 148,500 | 2,893 |
| 2023/03/28 | 147,200 | 148,000 | 145,900 | 147,800 | 2,492 |
| 2023/03/27 | 146,900 | 147,700 | 146,600 | 146,600 | 1,581 |
| 2023/03/24 | 145,500 | 146,600 | 145,400 | 146,200 | 1,274 |
| 2023/03/23 | 146,600 | 146,600 | 145,000 | 145,700 | 2,473 |
| 2023/03/22 | 144,500 | 146,900 | 144,500 | 146,500 | 2,986 |
| 2023/03/20 | 145,800 | 147,100 | 144,000 | 144,500 | 3,337 |
| 2023/03/17 | 147,600 | 149,000 | 145,200 | 145,700 | 4,565 |
| 2023/03/16 | 147,000 | 148,500 | 145,300 | 147,500 | 4,053 |
| 2023/03/15 | 150,900 | 151,700 | 148,000 | 148,300 | 4,672 |
| 2023/03/14 | 150,000 | 150,700 | 148,100 | 150,100 | 2,461 |
| 2023/03/13 | 150,500 | 150,500 | 148,600 | 150,300 | 2,382 |
| 2023/03/10 | 151,400 | 151,900 | 150,700 | 151,100 | 2,903 |
| 2023/03/09 | 150,900 | 152,200 | 150,900 | 151,700 | 1,284 |
| 2023/03/08 | 150,900 | 151,500 | 150,100 | 150,900 | 2,747 |
| 2023/03/07 | 151,600 | 152,600 | 150,900 | 151,000 | 1,257 |
| 2023/03/06 | 150,800 | 152,500 | 150,800 | 151,600 | 2,322 |
| 2023/03/03 | 152,200 | 152,200 | 150,600 | 150,700 | 1,955 |
| 2023/03/02 | 149,600 | 151,300 | 149,300 | 150,800 | 2,352 |
| 2023/03/01 | 152,500 | 152,500 | 149,100 | 149,300 | 4,790 |
| 2023/02/28 | 152,500 | 153,000 | 151,900 | 152,500 | 3,507 |
| 2023/02/27 | 150,900 | 152,500 | 150,800 | 152,000 | 4,198 |
| 2023/02/24 | 153,300 | 155,000 | 153,100 | 154,400 | 7,973 |
| 2023/02/22 | 153,500 | 154,600 | 152,800 | 153,600 | 5,540 |
| 2023/02/21 | 153,700 | 154,500 | 153,500 | 153,800 | 2,896 |
| 2023/02/20 | 153,600 | 154,100 | 153,400 | 153,900 | 2,041 |
| 2023/02/17 | 152,800 | 154,000 | 152,300 | 153,500 | 1,396 |
| 2023/02/16 | 152,900 | 153,900 | 152,700 | 153,300 | 1,652 |
| 2023/02/15 | 152,800 | 152,900 | 151,500 | 152,000 | 4,503 |
| 2023/02/14 | 153,100 | 153,500 | 152,600 | 153,500 | 2,897 |
| 2023/02/13 | 152,900 | 153,500 | 152,500 | 153,100 | 2,676 |
| 2023/02/10 | 154,100 | 154,400 | 152,500 | 153,200 | 3,817 |
| 2023/02/09 | 153,500 | 155,100 | 153,500 | 154,100 | 4,026 |
| 2023/02/08 | 154,500 | 154,900 | 153,200 | 154,600 | 3,379 |
| 2023/02/07 | 155,600 | 156,000 | 154,600 | 154,600 | 1,679 |
| 2023/02/06 | 155,400 | 156,300 | 154,500 | 155,800 | 2,796 |
| 2023/02/03 | 155,400 | 156,700 | 154,600 | 155,400 | 1,960 |
| 2023/02/02 | 155,500 | 155,800 | 154,300 | 155,400 | 2,739 |
| 2023/02/01 | 156,000 | 156,600 | 155,000 | 155,100 | 2,413 |
| 2023/01/31 | 157,500 | 157,700 | 154,900 | 155,200 | 2,895 |
| 2023/01/30 | 156,500 | 157,400 | 156,400 | 157,200 | 2,653 |
| 2023/01/27 | 155,300 | 156,500 | 154,400 | 156,500 | 2,304 |
| 2023/01/26 | 154,400 | 155,100 | 153,000 | 154,000 | 1,971 |
| 2023/01/25 | 156,900 | 157,700 | 154,200 | 154,400 | 2,880 |
| 2023/01/24 | 154,800 | 157,000 | 154,800 | 156,700 | 2,769 |
| 2023/01/23 | 153,200 | 155,100 | 153,200 | 154,800 | 2,166 |
| 2023/01/20 | 152,100 | 153,400 | 151,500 | 152,300 | 3,848 |
| 2023/01/19 | 155,300 | 155,500 | 151,500 | 152,100 | 4,988 |
| 2023/01/18 | 155,000 | 159,400 | 153,800 | 156,500 | 5,059 |
| 2023/01/17 | 156,000 | 156,000 | 152,600 | 153,300 | 4,868 |
| 2023/01/16 | 157,100 | 158,800 | 156,100 | 156,500 | 3,194 |
| 2023/01/13 | 158,900 | 159,800 | 157,500 | 157,800 | 3,022 |
| 2023/01/12 | 158,300 | 159,200 | 157,100 | 158,900 | 3,262 |
| 2023/01/11 | 159,900 | 160,500 | 158,700 | 159,000 | 2,366 |
| 2023/01/10 | 159,500 | 160,100 | 158,400 | 159,500 | 2,651 |
| 2023/01/06 | 160,800 | 161,500 | 159,700 | 159,900 | 3,233 |
| 2023/01/05 | 162,300 | 163,400 | 159,600 | 161,300 | 4,218 |
| 2023/01/04 | 163,700 | 164,700 | 161,900 | 162,100 | 2,754 |