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 |
|---|---|---|---|---|---|
| 2026/02/13 | 172,900 | 173,100 | 171,400 | 172,100 | 4,219 |
| 2026/02/12 | 173,000 | 173,600 | 172,600 | 172,900 | 2,435 |
| 2026/02/10 | 173,900 | 174,100 | 172,500 | 173,500 | 3,815 |
| 2026/02/09 | 174,200 | 174,900 | 172,900 | 173,500 | 3,252 |
| 2026/02/06 | 175,000 | 175,500 | 173,500 | 173,600 | 2,395 |
| 2026/02/05 | 175,100 | 176,000 | 174,100 | 175,100 | 3,055 |
| 2026/02/04 | 172,800 | 175,300 | 172,100 | 174,500 | 3,728 |
| 2026/02/03 | 171,800 | 173,500 | 171,400 | 172,800 | 3,654 |
| 2026/02/02 | 173,100 | 173,600 | 171,700 | 171,700 | 4,161 |
| 2026/01/30 | 174,500 | 174,600 | 172,000 | 172,200 | 5,721 |
| 2026/01/29 | 172,400 | 175,500 | 170,600 | 175,500 | 4,867 |
| 2026/01/28 | 172,000 | 173,000 | 171,200 | 173,000 | 4,709 |
| 2026/01/27 | 173,700 | 174,000 | 172,400 | 172,400 | 2,942 |
| 2026/01/26 | 174,500 | 174,500 | 172,900 | 174,000 | 2,864 |
| 2026/01/23 | 175,800 | 176,400 | 174,500 | 174,500 | 2,176 |
| 2026/01/22 | 175,800 | 177,200 | 175,100 | 175,400 | 2,170 |
| 2026/01/21 | 178,300 | 178,500 | 174,500 | 175,100 | 3,899 |
| 2026/01/20 | 179,600 | 180,300 | 178,200 | 178,200 | 2,290 |
| 2026/01/19 | 181,500 | 181,900 | 179,000 | 179,100 | 1,721 |
| 2026/01/16 | 179,700 | 180,700 | 179,700 | 180,700 | 2,021 |
| 2026/01/15 | 179,400 | 180,500 | 178,900 | 180,500 | 2,828 |
| 2026/01/14 | 178,400 | 179,200 | 178,300 | 178,700 | 2,243 |
| 2026/01/13 | 179,000 | 179,200 | 177,700 | 178,700 | 1,966 |
| 2026/01/09 | 179,400 | 179,800 | 178,000 | 179,000 | 1,659 |
| 2026/01/08 | 179,000 | 179,200 | 178,100 | 179,100 | 2,517 |
| 2026/01/07 | 178,000 | 179,400 | 177,100 | 178,900 | 2,204 |
| 2026/01/06 | 177,900 | 178,500 | 177,100 | 177,900 | 2,401 |
| 2026/01/05 | 178,500 | 178,500 | 175,900 | 177,400 | 2,730 |
| 2025/12/30 | 177,800 | 178,300 | 176,500 | 176,500 | 1,852 |
| 2025/12/29 | 178,400 | 178,700 | 176,400 | 177,200 | 2,759 |
| 2025/12/26 | 177,500 | 178,300 | 176,500 | 178,200 | 2,988 |
| 2025/12/25 | 177,900 | 178,100 | 176,900 | 177,500 | 1,404 |
| 2025/12/24 | 176,100 | 176,900 | 176,000 | 176,100 | 1,464 |
| 2025/12/23 | 175,200 | 176,400 | 174,400 | 176,400 | 1,623 |
| 2025/12/22 | 177,500 | 178,000 | 174,700 | 174,700 | 1,982 |
| 2025/12/19 | 176,300 | 177,600 | 176,300 | 177,600 | 2,654 |
| 2025/12/18 | 174,500 | 177,200 | 174,500 | 176,200 | 1,761 |
| 2025/12/17 | 174,800 | 175,000 | 174,100 | 174,500 | 1,807 |
| 2025/12/16 | 173,400 | 175,200 | 173,400 | 175,000 | 2,196 |
| 2025/12/15 | 174,200 | 174,600 | 173,000 | 173,700 | 3,664 |
| 2025/12/12 | 173,500 | 175,700 | 172,900 | 175,100 | 5,511 |
| 2025/12/11 | 174,100 | 174,300 | 172,000 | 172,800 | 1,375 |
| 2025/12/10 | 173,000 | 174,100 | 172,000 | 172,900 | 2,275 |
| 2025/12/09 | 173,100 | 173,100 | 170,900 | 173,000 | 2,566 |
| 2025/12/08 | 173,200 | 173,800 | 172,100 | 173,400 | 2,515 |
| 2025/12/05 | 174,600 | 174,700 | 173,100 | 173,100 | 1,845 |
| 2025/12/04 | 175,600 | 175,900 | 174,000 | 174,400 | 2,353 |
| 2025/12/03 | 175,500 | 175,800 | 174,400 | 175,800 | 1,899 |
| 2025/12/02 | 175,800 | 176,500 | 174,600 | 176,100 | 2,872 |
| 2025/12/01 | 177,700 | 178,200 | 174,800 | 174,800 | 2,663 |
| 2025/11/28 | 177,900 | 178,500 | 176,900 | 177,200 | 2,216 |
| 2025/11/27 | 177,600 | 178,500 | 177,300 | 178,400 | 2,598 |
| 2025/11/26 | 177,000 | 177,600 | 176,000 | 177,600 | 3,620 |
| 2025/11/25 | 176,600 | 176,800 | 175,600 | 176,400 | 2,374 |
| 2025/11/21 | 173,500 | 176,400 | 173,200 | 176,400 | 4,218 |
| 2025/11/20 | 172,700 | 174,500 | 172,400 | 173,100 | 1,803 |
| 2025/11/19 | 173,300 | 173,700 | 171,600 | 172,300 | 2,294 |
| 2025/11/18 | 176,100 | 176,400 | 174,100 | 174,100 | 2,580 |
| 2025/11/17 | 175,100 | 175,500 | 173,900 | 175,500 | 2,283 |
| 2025/11/14 | 174,700 | 175,900 | 174,300 | 175,200 | 3,136 |
| 2025/11/13 | 174,200 | 175,300 | 174,000 | 174,600 | 2,284 |
| 2025/11/12 | 174,100 | 175,300 | 173,500 | 173,700 | 2,656 |
| 2025/11/11 | 171,300 | 173,600 | 170,600 | 173,600 | 3,047 |
| 2025/11/10 | 172,000 | 172,500 | 170,600 | 171,000 | 3,438 |
| 2025/11/07 | 171,800 | 172,000 | 171,000 | 171,500 | 2,333 |
| 2025/11/06 | 171,400 | 171,600 | 170,100 | 171,600 | 3,206 |
| 2025/11/05 | 171,000 | 171,300 | 168,400 | 171,300 | 3,334 |
| 2025/11/04 | 172,000 | 172,100 | 170,700 | 171,200 | 2,990 |
| 2025/10/31 | 170,500 | 172,700 | 170,200 | 171,500 | 4,642 |
| 2025/10/30 | 169,300 | 170,500 | 168,200 | 170,500 | 3,235 |
| 2025/10/29 | 170,700 | 170,800 | 168,800 | 169,700 | 2,578 |
| 2025/10/28 | 171,300 | 171,300 | 169,400 | 170,400 | 2,668 |
| 2025/10/27 | 170,800 | 171,300 | 170,200 | 171,200 | 1,964 |
| 2025/10/24 | 170,700 | 170,800 | 169,600 | 169,700 | 2,498 |
| 2025/10/23 | 169,700 | 170,700 | 168,400 | 170,700 | 2,959 |
| 2025/10/22 | 170,500 | 170,600 | 169,000 | 169,900 | 2,560 |
| 2025/10/21 | 170,500 | 170,800 | 169,700 | 170,000 | 2,790 |
| 2025/10/20 | 170,000 | 170,200 | 169,100 | 170,100 | 2,447 |
| 2025/10/17 | 169,700 | 169,700 | 168,500 | 169,500 | 2,493 |
| 2025/10/16 | 168,600 | 169,700 | 168,000 | 169,700 | 1,782 |
| 2025/10/15 | 166,700 | 168,400 | 166,700 | 168,000 | 2,006 |
| 2025/10/14 | 165,000 | 167,200 | 164,700 | 167,200 | 2,620 |
| 2025/10/10 | 166,800 | 167,600 | 166,400 | 167,000 | 1,146 |
| 2025/10/09 | 166,300 | 167,400 | 166,000 | 167,400 | 3,270 |
| 2025/10/08 | 168,200 | 168,700 | 166,700 | 166,700 | 3,674 |
| 2025/10/07 | 169,700 | 169,700 | 168,300 | 168,800 | 2,553 |
| 2025/10/06 | 168,000 | 169,800 | 168,000 | 169,800 | 3,024 |
| 2025/10/03 | 166,900 | 167,300 | 165,900 | 167,300 | 2,225 |
| 2025/10/02 | 168,100 | 168,900 | 165,900 | 167,100 | 3,674 |
| 2025/10/01 | 169,500 | 169,900 | 165,600 | 168,100 | 3,036 |
| 2025/09/30 | 167,700 | 170,200 | 167,000 | 169,500 | 2,880 |
| 2025/09/29 | 170,000 | 170,100 | 167,500 | 167,900 | 2,501 |
| 2025/09/26 | 170,300 | 170,300 | 169,100 | 170,100 | 2,741 |
| 2025/09/25 | 168,300 | 169,200 | 167,200 | 168,900 | 2,435 |
| 2025/09/24 | 168,000 | 168,200 | 166,800 | 167,900 | 2,175 |
| 2025/09/22 | 168,000 | 168,400 | 167,100 | 168,000 | 2,734 |
| 2025/09/19 | 169,000 | 169,200 | 166,800 | 167,600 | 4,751 |
| 2025/09/18 | 168,500 | 169,000 | 167,900 | 168,600 | 2,105 |
| 2025/09/17 | 167,500 | 168,500 | 167,500 | 168,400 | 2,150 |
| 2025/09/16 | 166,700 | 168,600 | 166,600 | 168,600 | 2,276 |
| 2025/09/12 | 165,500 | 167,800 | 165,200 | 167,700 | 4,307 |
| 2025/09/11 | 164,800 | 165,500 | 164,600 | 165,500 | 1,823 |
| 2025/09/10 | 163,700 | 164,900 | 163,400 | 164,900 | 2,451 |
| 2025/09/09 | 163,800 | 164,700 | 163,300 | 164,700 | 2,305 |
| 2025/09/08 | 163,200 | 164,800 | 163,200 | 164,000 | 1,996 |
| 2025/09/05 | 163,800 | 164,200 | 162,300 | 163,300 | 3,122 |
| 2025/09/04 | 164,900 | 164,900 | 162,500 | 163,900 | 3,895 |
| 2025/09/03 | 166,700 | 166,900 | 164,300 | 164,900 | 2,687 |
| 2025/09/02 | 166,600 | 166,800 | 165,900 | 166,700 | 1,314 |
| 2025/09/01 | 166,000 | 166,900 | 165,500 | 166,600 | 2,400 |
| 2025/08/29 | 166,300 | 166,900 | 165,700 | 165,900 | 3,074 |
| 2025/08/28 | 166,500 | 167,400 | 166,100 | 166,700 | 4,631 |
| 2025/08/27 | 166,500 | 170,300 | 166,500 | 170,200 | 8,116 |
| 2025/08/26 | 167,800 | 168,900 | 167,400 | 168,000 | 3,238 |
| 2025/08/25 | 168,500 | 168,500 | 166,900 | 167,800 | 2,551 |
| 2025/08/22 | 167,700 | 168,100 | 167,000 | 167,000 | 2,286 |
| 2025/08/21 | 168,500 | 168,800 | 167,800 | 167,800 | 2,704 |
| 2025/08/20 | 168,500 | 169,100 | 167,600 | 168,100 | 4,336 |
| 2025/08/19 | 165,300 | 167,100 | 165,100 | 167,100 | 1,749 |
| 2025/08/18 | 165,400 | 165,700 | 165,000 | 165,000 | 2,482 |
| 2025/08/15 | 164,700 | 165,400 | 164,500 | 165,400 | 2,746 |
| 2025/08/14 | 164,600 | 165,500 | 164,300 | 164,400 | 3,880 |
| 2025/08/13 | 166,500 | 166,800 | 164,700 | 165,000 | 3,341 |
| 2025/08/12 | 167,400 | 167,400 | 165,600 | 166,300 | 3,228 |
| 2025/08/08 | 166,500 | 167,900 | 166,500 | 166,600 | 4,108 |
| 2025/08/07 | 168,100 | 168,200 | 166,400 | 166,900 | 2,696 |
| 2025/08/06 | 167,500 | 168,600 | 167,200 | 167,300 | 3,071 |
| 2025/08/05 | 166,800 | 167,800 | 166,700 | 167,700 | 3,093 |
| 2025/08/04 | 165,500 | 166,800 | 165,300 | 166,800 | 2,192 |
| 2025/08/01 | 165,000 | 165,900 | 164,200 | 165,600 | 2,628 |
| 2025/07/31 | 164,600 | 165,500 | 164,000 | 165,000 | 2,912 |
| 2025/07/30 | 163,300 | 165,500 | 163,300 | 164,600 | 4,871 |
| 2025/07/29 | 161,800 | 163,200 | 161,400 | 163,200 | 2,423 |
| 2025/07/28 | 161,200 | 163,100 | 161,000 | 161,600 | 2,393 |
| 2025/07/25 | 161,300 | 161,900 | 160,800 | 161,000 | 1,946 |
| 2025/07/24 | 161,000 | 161,800 | 160,700 | 160,800 | 2,390 |
| 2025/07/23 | 161,600 | 161,800 | 160,700 | 160,900 | 3,075 |
| 2025/07/22 | 162,200 | 162,200 | 159,900 | 161,100 | 2,370 |
| 2025/07/18 | 161,700 | 161,900 | 160,800 | 161,000 | 2,331 |
| 2025/07/17 | 160,800 | 162,100 | 160,500 | 161,800 | 1,876 |
| 2025/07/16 | 160,500 | 161,300 | 160,100 | 161,000 | 3,200 |
| 2025/07/15 | 160,600 | 161,300 | 159,900 | 160,900 | 3,319 |
| 2025/07/14 | 159,100 | 160,700 | 158,800 | 160,300 | 3,766 |
| 2025/07/11 | 158,700 | 159,800 | 158,300 | 159,100 | 2,566 |
| 2025/07/10 | 157,500 | 158,700 | 157,300 | 158,300 | 1,682 |
| 2025/07/09 | 158,500 | 159,100 | 158,000 | 158,000 | 3,057 |
| 2025/07/08 | 159,700 | 160,300 | 159,000 | 159,300 | 3,429 |
| 2025/07/07 | 159,200 | 160,100 | 158,900 | 159,900 | 2,701 |
| 2025/07/04 | 158,700 | 159,200 | 158,400 | 158,500 | 1,763 |
| 2025/07/03 | 157,500 | 158,700 | 157,000 | 158,100 | 2,821 |
| 2025/07/02 | 156,100 | 158,100 | 155,500 | 157,300 | 2,840 |
| 2025/07/01 | 155,700 | 156,700 | 154,700 | 156,200 | 3,292 |
| 2025/06/30 | 156,900 | 157,400 | 156,000 | 156,000 | 3,924 |
| 2025/06/27 | 156,900 | 157,100 | 156,400 | 156,600 | 3,484 |
| 2025/06/26 | 156,800 | 157,300 | 156,100 | 157,000 | 2,943 |
| 2025/06/25 | 157,300 | 157,400 | 156,400 | 156,800 | 2,800 |
| 2025/06/24 | 156,500 | 157,400 | 155,900 | 156,600 | 4,963 |
| 2025/06/23 | 154,800 | 156,500 | 154,800 | 156,400 | 2,820 |
| 2025/06/20 | 155,500 | 156,100 | 154,800 | 155,500 | 3,463 |
| 2025/06/19 | 154,800 | 156,000 | 154,600 | 155,500 | 2,085 |
| 2025/06/18 | 155,900 | 156,200 | 154,900 | 154,900 | 2,344 |
| 2025/06/17 | 155,000 | 155,700 | 154,000 | 155,400 | 2,664 |
| 2025/06/16 | 155,200 | 155,900 | 154,400 | 155,000 | 3,001 |
| 2025/06/13 | 153,800 | 155,200 | 152,500 | 155,200 | 5,903 |
| 2025/06/12 | 152,800 | 153,000 | 152,000 | 152,900 | 3,539 |
| 2025/06/11 | 151,400 | 152,900 | 151,400 | 152,500 | 1,775 |
| 2025/06/10 | 152,000 | 152,600 | 151,500 | 151,900 | 2,288 |
| 2025/06/09 | 152,000 | 152,700 | 152,000 | 152,000 | 2,128 |
| 2025/06/06 | 152,100 | 152,800 | 151,600 | 152,000 | 1,832 |
| 2025/06/05 | 151,700 | 152,500 | 151,500 | 152,500 | 2,157 |
| 2025/06/04 | 151,600 | 152,500 | 151,600 | 151,700 | 1,487 |
| 2025/06/03 | 152,200 | 152,200 | 151,200 | 152,000 | 2,140 |
| 2025/06/02 | 151,900 | 152,500 | 151,400 | 152,500 | 1,995 |
| 2025/05/30 | 152,200 | 152,200 | 151,200 | 151,300 | 2,439 |
| 2025/05/29 | 152,500 | 152,900 | 151,500 | 151,600 | 2,837 |
| 2025/05/28 | 150,300 | 151,600 | 150,000 | 151,400 | 1,904 |
| 2025/05/27 | 149,600 | 150,400 | 149,400 | 150,300 | 1,569 |
| 2025/05/26 | 150,900 | 150,900 | 149,200 | 149,200 | 1,625 |
| 2025/05/23 | 147,700 | 149,200 | 147,700 | 149,200 | 1,468 |
| 2025/05/22 | 148,000 | 148,400 | 147,200 | 147,800 | 1,555 |
| 2025/05/21 | 149,500 | 149,600 | 147,900 | 148,300 | 1,925 |
| 2025/05/20 | 149,700 | 149,800 | 148,600 | 148,600 | 2,410 |
| 2025/05/19 | 149,600 | 149,600 | 147,600 | 149,500 | 2,240 |
| 2025/05/16 | 149,700 | 150,300 | 149,100 | 150,000 | 1,568 |
| 2025/05/15 | 148,900 | 149,800 | 148,500 | 149,700 | 2,513 |
| 2025/05/14 | 148,000 | 149,400 | 148,000 | 149,200 | 2,108 |
| 2025/05/13 | 149,200 | 149,500 | 147,600 | 147,900 | 3,068 |
| 2025/05/12 | 148,500 | 150,000 | 147,900 | 150,000 | 1,855 |
| 2025/05/09 | 147,200 | 147,900 | 146,800 | 147,900 | 3,332 |
| 2025/05/08 | 148,500 | 148,900 | 147,000 | 147,300 | 2,252 |
| 2025/05/07 | 149,800 | 150,100 | 147,900 | 148,500 | 2,712 |
| 2025/05/02 | 147,400 | 150,200 | 147,400 | 149,600 | 3,870 |
| 2025/05/01 | 146,000 | 147,900 | 145,200 | 147,700 | 2,173 |
| 2025/04/30 | 144,800 | 146,800 | 144,700 | 146,300 | 2,690 |
| 2025/04/28 | 144,400 | 145,400 | 144,200 | 144,700 | 2,480 |
| 2025/04/25 | 144,900 | 145,500 | 144,100 | 144,400 | 2,215 |
| 2025/04/24 | 146,000 | 146,200 | 144,100 | 144,700 | 2,331 |
| 2025/04/23 | 146,800 | 147,200 | 145,700 | 146,500 | 2,269 |
| 2025/04/22 | 145,600 | 146,800 | 145,300 | 146,700 | 3,210 |
| 2025/04/21 | 146,000 | 147,000 | 145,000 | 145,800 | 2,647 |