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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 146,500 | 147,700 | 145,300 | 146,000 | 2,335 |
| 2025/04/17 | 146,500 | 147,800 | 146,400 | 147,300 | 2,582 |
| 2025/04/16 | 146,700 | 146,900 | 145,900 | 146,900 | 1,826 |
| 2025/04/15 | 146,300 | 147,100 | 144,600 | 145,800 | 2,053 |
| 2025/04/14 | 145,700 | 147,100 | 145,500 | 146,300 | 1,879 |
| 2025/04/11 | 143,900 | 146,300 | 143,500 | 145,300 | 3,218 |
| 2025/04/10 | 144,200 | 146,500 | 142,200 | 145,000 | 4,238 |
| 2025/04/09 | 141,800 | 142,600 | 140,700 | 142,500 | 2,674 |
| 2025/04/08 | 143,100 | 144,100 | 141,600 | 142,600 | 4,042 |
| 2025/04/07 | 140,000 | 143,100 | 138,200 | 140,100 | 5,417 |
| 2025/04/04 | 142,600 | 143,600 | 141,800 | 143,600 | 3,678 |
| 2025/04/03 | 142,100 | 143,100 | 141,300 | 142,900 | 2,983 |
| 2025/04/02 | 144,500 | 145,300 | 142,400 | 143,500 | 2,839 |
| 2025/04/01 | 144,300 | 145,600 | 143,500 | 144,300 | 2,326 |
| 2025/03/31 | 144,200 | 145,200 | 143,300 | 143,300 | 3,345 |
| 2025/03/28 | 145,500 | 146,200 | 143,900 | 146,200 | 2,891 |
| 2025/03/27 | 144,600 | 145,800 | 144,400 | 145,600 | 2,280 |
| 2025/03/26 | 144,300 | 145,100 | 143,400 | 144,700 | 2,529 |
| 2025/03/25 | 144,800 | 145,700 | 143,900 | 143,900 | 2,799 |
| 2025/03/24 | 145,000 | 145,100 | 144,100 | 144,600 | 2,114 |
| 2025/03/21 | 143,700 | 144,600 | 143,000 | 144,200 | 4,250 |
| 2025/03/19 | 143,500 | 143,500 | 142,500 | 142,900 | 1,935 |
| 2025/03/18 | 141,600 | 143,200 | 141,000 | 143,200 | 3,186 |
| 2025/03/17 | 141,300 | 142,100 | 140,900 | 141,700 | 3,600 |
| 2025/03/14 | 140,100 | 141,400 | 139,700 | 141,300 | 4,247 |
| 2025/03/13 | 140,000 | 141,200 | 139,700 | 140,100 | 3,025 |
| 2025/03/12 | 138,500 | 140,600 | 138,400 | 140,000 | 2,477 |
| 2025/03/11 | 139,200 | 140,400 | 138,000 | 138,600 | 3,775 |
| 2025/03/10 | 140,300 | 141,000 | 139,100 | 139,100 | 2,912 |
| 2025/03/07 | 140,900 | 141,800 | 140,000 | 140,000 | 3,620 |
| 2025/03/06 | 141,000 | 141,800 | 140,400 | 141,300 | 3,176 |
| 2025/03/05 | 141,800 | 142,500 | 140,900 | 140,900 | 3,065 |
| 2025/03/04 | 144,000 | 144,000 | 141,200 | 141,500 | 4,477 |
| 2025/03/03 | 145,500 | 146,100 | 143,700 | 143,700 | 4,459 |
| 2025/02/28 | 143,000 | 149,500 | 142,400 | 149,500 | 9,744 |
| 2025/02/27 | 141,000 | 143,400 | 141,000 | 143,400 | 4,000 |
| 2025/02/26 | 144,600 | 145,400 | 143,300 | 145,400 | 9,283 |
| 2025/02/25 | 144,800 | 144,900 | 143,900 | 144,300 | 4,089 |
| 2025/02/21 | 144,400 | 144,600 | 143,500 | 144,300 | 2,884 |
| 2025/02/20 | 144,000 | 144,100 | 143,200 | 143,900 | 3,241 |
| 2025/02/19 | 143,500 | 144,900 | 143,400 | 143,900 | 3,285 |
| 2025/02/18 | 144,000 | 144,100 | 143,400 | 143,700 | 2,042 |
| 2025/02/17 | 143,900 | 144,000 | 142,800 | 143,700 | 2,981 |
| 2025/02/14 | 142,000 | 143,900 | 141,700 | 143,900 | 2,870 |
| 2025/02/13 | 141,300 | 142,000 | 140,800 | 141,500 | 1,912 |
| 2025/02/12 | 140,000 | 140,800 | 139,900 | 140,600 | 1,552 |
| 2025/02/10 | 141,200 | 141,200 | 139,300 | 139,800 | 3,386 |
| 2025/02/07 | 142,300 | 142,300 | 141,100 | 141,100 | 2,834 |
| 2025/02/06 | 141,300 | 142,200 | 141,100 | 141,700 | 2,496 |
| 2025/02/05 | 142,300 | 142,300 | 141,100 | 141,400 | 3,095 |
| 2025/02/04 | 141,900 | 142,100 | 141,100 | 141,800 | 2,891 |
| 2025/02/03 | 142,800 | 142,900 | 141,100 | 142,200 | 4,033 |
| 2025/01/31 | 142,100 | 142,500 | 141,300 | 141,800 | 4,424 |
| 2025/01/30 | 142,500 | 142,600 | 141,800 | 142,000 | 3,197 |
| 2025/01/29 | 141,400 | 142,500 | 141,400 | 142,000 | 2,705 |
| 2025/01/28 | 140,000 | 142,500 | 139,500 | 140,900 | 4,839 |
| 2025/01/27 | 138,400 | 139,800 | 138,200 | 139,600 | 2,314 |
| 2025/01/24 | 136,500 | 138,300 | 136,300 | 137,500 | 2,137 |
| 2025/01/23 | 136,800 | 136,800 | 135,800 | 136,300 | 1,448 |
| 2025/01/22 | 137,000 | 137,000 | 136,200 | 136,400 | 1,691 |
| 2025/01/21 | 136,800 | 137,300 | 136,100 | 136,300 | 1,882 |
| 2025/01/20 | 137,500 | 137,500 | 136,400 | 136,600 | 2,638 |
| 2025/01/17 | 136,100 | 137,400 | 136,100 | 137,200 | 2,092 |
| 2025/01/16 | 136,500 | 137,100 | 136,200 | 136,600 | 1,416 |
| 2025/01/15 | 135,400 | 136,400 | 135,200 | 136,300 | 3,594 |
| 2025/01/14 | 137,200 | 137,800 | 136,000 | 136,000 | 3,849 |
| 2025/01/10 | 137,700 | 137,700 | 136,800 | 137,200 | 2,205 |
| 2025/01/09 | 138,100 | 138,200 | 137,000 | 137,300 | 2,540 |
| 2025/01/08 | 139,500 | 139,900 | 137,900 | 138,100 | 3,715 |
| 2025/01/07 | 140,300 | 140,800 | 138,900 | 139,000 | 3,236 |
| 2025/01/06 | 139,300 | 141,000 | 139,000 | 140,000 | 3,512 |
| 2024/12/30 | 138,500 | 139,300 | 137,300 | 137,300 | 3,322 |
| 2024/12/27 | 138,000 | 138,500 | 137,100 | 137,700 | 3,130 |
| 2024/12/26 | 135,600 | 137,800 | 135,600 | 137,800 | 3,272 |
| 2024/12/25 | 136,400 | 136,500 | 135,300 | 136,100 | 1,590 |
| 2024/12/24 | 135,800 | 136,400 | 135,400 | 136,000 | 1,647 |
| 2024/12/23 | 135,300 | 136,300 | 135,300 | 135,800 | 3,321 |
| 2024/12/20 | 133,500 | 136,300 | 133,300 | 134,900 | 7,042 |
| 2024/12/19 | 129,900 | 133,200 | 129,700 | 132,800 | 4,638 |
| 2024/12/18 | 129,600 | 130,400 | 129,300 | 129,300 | 2,210 |
| 2024/12/17 | 130,100 | 130,700 | 129,600 | 129,800 | 2,274 |
| 2024/12/16 | 131,300 | 131,300 | 129,700 | 130,100 | 2,942 |
| 2024/12/13 | 129,800 | 131,500 | 129,800 | 131,400 | 4,846 |
| 2024/12/12 | 131,000 | 131,100 | 130,100 | 130,200 | 2,591 |
| 2024/12/11 | 130,200 | 131,000 | 129,900 | 130,700 | 2,774 |
| 2024/12/10 | 130,000 | 130,600 | 129,500 | 130,600 | 2,589 |
| 2024/12/09 | 130,900 | 130,900 | 129,600 | 130,000 | 5,073 |
| 2024/12/06 | 131,200 | 131,400 | 130,900 | 130,900 | 2,124 |
| 2024/12/05 | 131,200 | 131,400 | 130,600 | 130,900 | 2,282 |
| 2024/12/04 | 132,500 | 132,800 | 131,100 | 131,200 | 2,236 |
| 2024/12/03 | 132,100 | 133,000 | 131,600 | 132,400 | 3,303 |
| 2024/12/02 | 132,800 | 133,200 | 132,400 | 132,400 | 2,410 |
| 2024/11/29 | 133,500 | 133,900 | 132,800 | 132,800 | 2,960 |
| 2024/11/28 | 132,900 | 133,600 | 132,900 | 133,400 | 2,244 |
| 2024/11/27 | 133,500 | 133,800 | 132,600 | 133,100 | 2,458 |
| 2024/11/26 | 133,200 | 133,700 | 132,900 | 133,700 | 1,941 |
| 2024/11/25 | 133,300 | 134,400 | 133,100 | 133,100 | 3,190 |
| 2024/11/22 | 132,400 | 133,400 | 132,400 | 133,300 | 1,773 |
| 2024/11/21 | 132,900 | 133,000 | 132,300 | 132,400 | 2,179 |
| 2024/11/20 | 132,300 | 133,300 | 132,100 | 132,900 | 2,220 |
| 2024/11/19 | 131,400 | 132,700 | 131,400 | 132,400 | 1,484 |
| 2024/11/18 | 131,800 | 132,100 | 130,700 | 131,700 | 2,511 |
| 2024/11/15 | 130,500 | 131,600 | 130,400 | 131,300 | 2,669 |
| 2024/11/14 | 131,000 | 131,100 | 130,100 | 130,400 | 3,312 |
| 2024/11/13 | 132,000 | 132,300 | 131,100 | 131,100 | 3,554 |
| 2024/11/12 | 131,600 | 132,500 | 131,500 | 132,300 | 1,753 |
| 2024/11/11 | 131,500 | 132,100 | 131,000 | 131,800 | 2,454 |
| 2024/11/08 | 132,000 | 132,600 | 131,200 | 131,500 | 3,036 |
| 2024/11/07 | 132,700 | 133,100 | 131,500 | 131,500 | 2,351 |
| 2024/11/06 | 131,200 | 133,700 | 131,000 | 133,600 | 3,555 |
| 2024/11/05 | 131,700 | 131,900 | 130,100 | 130,100 | 2,841 |
| 2024/11/01 | 132,000 | 132,500 | 131,200 | 131,700 | 2,262 |
| 2024/10/31 | 131,500 | 133,000 | 131,500 | 132,000 | 3,361 |
| 2024/10/30 | 132,300 | 132,600 | 131,600 | 131,600 | 2,879 |
| 2024/10/29 | 132,000 | 132,900 | 131,600 | 132,800 | 2,820 |
| 2024/10/28 | 130,900 | 132,600 | 130,600 | 132,300 | 2,808 |
| 2024/10/25 | 131,200 | 131,300 | 130,300 | 131,300 | 2,075 |
| 2024/10/24 | 132,100 | 132,300 | 130,700 | 130,700 | 2,997 |
| 2024/10/23 | 131,400 | 133,300 | 130,900 | 133,000 | 3,308 |
| 2024/10/22 | 133,300 | 133,600 | 131,500 | 131,600 | 3,294 |
| 2024/10/21 | 133,600 | 133,800 | 132,600 | 133,400 | 1,988 |
| 2024/10/18 | 133,700 | 134,300 | 133,100 | 133,800 | 3,474 |
| 2024/10/17 | 130,800 | 134,400 | 130,800 | 133,400 | 5,815 |
| 2024/10/16 | 134,200 | 134,600 | 133,200 | 133,800 | 3,187 |
| 2024/10/15 | 134,800 | 135,200 | 134,100 | 134,300 | 3,793 |
| 2024/10/11 | 134,700 | 135,000 | 133,900 | 134,100 | 2,908 |
| 2024/10/10 | 135,000 | 135,200 | 133,800 | 134,800 | 2,546 |
| 2024/10/09 | 134,200 | 135,000 | 134,200 | 135,000 | 2,215 |
| 2024/10/08 | 134,700 | 135,000 | 133,700 | 134,100 | 4,672 |
| 2024/10/07 | 136,200 | 136,500 | 134,900 | 135,300 | 3,129 |