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 |
|---|---|---|---|---|---|
| 2026/05/29 | 155,700 | 157,600 | 155,100 | 156,200 | 5,621 |
| 2026/05/28 | 155,700 | 155,900 | 154,800 | 155,600 | 3,872 |
| 2026/05/27 | 157,000 | 157,000 | 155,900 | 156,500 | 3,270 |
| 2026/05/26 | 155,100 | 156,100 | 154,800 | 156,100 | 3,006 |
| 2026/05/25 | 155,800 | 156,400 | 154,900 | 155,400 | 2,150 |
| 2026/05/22 | 157,800 | 158,300 | 155,800 | 155,800 | 3,940 |
| 2026/05/21 | 158,300 | 158,300 | 157,200 | 157,900 | 3,003 |
| 2026/05/20 | 160,000 | 160,000 | 156,900 | 157,200 | 3,403 |
| 2026/05/19 | 157,800 | 159,100 | 157,700 | 158,700 | 3,707 |
| 2026/05/18 | 159,700 | 159,700 | 157,600 | 157,800 | 2,499 |
| 2026/05/15 | 159,500 | 160,400 | 159,000 | 160,000 | 2,563 |
| 2026/05/14 | 159,000 | 159,800 | 158,600 | 159,000 | 2,131 |
| 2026/05/13 | 160,200 | 160,300 | 158,900 | 159,000 | 1,809 |
| 2026/05/12 | 161,200 | 161,400 | 159,600 | 160,800 | 3,293 |
| 2026/05/11 | 160,500 | 161,700 | 160,200 | 160,800 | 3,210 |
| 2026/05/08 | 162,100 | 162,200 | 160,100 | 160,500 | 3,475 |
| 2026/05/07 | 163,300 | 163,600 | 161,500 | 162,100 | 4,217 |
| 2026/05/01 | 163,000 | 163,000 | 161,500 | 162,500 | 2,209 |
| 2026/04/30 | 162,500 | 163,100 | 161,500 | 162,700 | 3,274 |
| 2026/04/28 | 164,700 | 164,900 | 163,000 | 163,400 | 3,143 |
| 2026/04/27 | 165,300 | 165,600 | 164,200 | 165,200 | 2,013 |
| 2026/04/24 | 164,800 | 165,300 | 164,000 | 164,000 | 3,315 |
| 2026/04/23 | 164,300 | 165,800 | 164,000 | 165,000 | 2,526 |
| 2026/04/22 | 165,500 | 165,700 | 164,300 | 164,500 | 2,007 |
| 2026/04/21 | 166,400 | 166,400 | 165,100 | 165,700 | 1,737 |
| 2026/04/20 | 166,400 | 167,100 | 165,800 | 165,900 | 1,541 |
| 2026/04/17 | 165,100 | 166,600 | 165,000 | 166,100 | 1,973 |
| 2026/04/16 | 166,900 | 166,900 | 164,800 | 165,700 | 2,268 |
| 2026/04/15 | 165,900 | 167,600 | 165,700 | 166,600 | 4,142 |
| 2026/04/14 | 166,000 | 167,400 | 165,200 | 165,800 | 2,659 |
| 2026/04/13 | 164,000 | 165,200 | 163,500 | 164,400 | 1,808 |
| 2026/04/10 | 166,300 | 166,300 | 163,500 | 165,000 | 2,753 |
| 2026/04/09 | 168,400 | 168,400 | 165,100 | 165,500 | 1,973 |
| 2026/04/08 | 165,700 | 168,200 | 165,400 | 168,200 | 3,135 |
| 2026/04/07 | 165,200 | 166,200 | 164,100 | 164,500 | 1,264 |
| 2026/04/06 | 163,500 | 165,400 | 163,300 | 164,500 | 907 |
| 2026/04/03 | 162,100 | 164,200 | 162,000 | 163,700 | 1,698 |
| 2026/03/27 | 167,600 | 167,600 | 166,100 | 166,400 | 2,918 |
| 2026/03/26 | 168,700 | 168,700 | 165,800 | 166,400 | 3,070 |
| 2026/03/25 | 168,300 | 169,200 | 167,700 | 168,400 | 2,254 |
| 2026/03/24 | 167,200 | 168,400 | 166,200 | 166,200 | 3,347 |
| 2026/03/23 | 167,900 | 167,900 | 165,000 | 166,000 | 3,287 |
| 2026/03/19 | 171,400 | 171,400 | 168,500 | 168,500 | 2,415 |
| 2026/03/18 | 171,400 | 172,000 | 170,700 | 172,000 | 1,686 |
| 2026/03/17 | 171,000 | 171,700 | 170,600 | 171,300 | 1,937 |
| 2026/03/16 | 169,000 | 171,100 | 168,300 | 170,300 | 1,942 |
| 2026/03/13 | 169,500 | 170,700 | 168,100 | 169,700 | 4,320 |
| 2026/03/12 | 170,300 | 170,600 | 169,000 | 169,500 | 1,978 |
| 2026/03/11 | 169,800 | 172,200 | 169,400 | 171,700 | 1,885 |
| 2026/03/10 | 170,100 | 170,200 | 168,500 | 169,500 | 2,896 |
| 2026/03/09 | 167,100 | 170,100 | 167,100 | 168,900 | 3,329 |
| 2026/03/06 | 171,200 | 172,200 | 170,000 | 170,000 | 3,355 |
| 2026/03/05 | 169,000 | 172,800 | 169,000 | 172,700 | 4,040 |
| 2026/03/04 | 169,300 | 170,200 | 167,700 | 168,400 | 6,365 |
| 2026/03/03 | 170,600 | 171,100 | 169,300 | 170,300 | 4,763 |
| 2026/03/02 | 171,800 | 171,800 | 170,400 | 171,400 | 3,342 |
| 2026/02/27 | 173,800 | 174,000 | 172,000 | 172,000 | 3,335 |
| 2026/02/26 | 174,600 | 175,500 | 173,400 | 173,800 | 4,046 |
| 2026/02/25 | 176,000 | 177,300 | 175,900 | 177,300 | 6,669 |
| 2026/02/24 | 175,100 | 176,400 | 174,000 | 176,000 | 2,788 |
| 2026/02/20 | 173,700 | 175,100 | 173,300 | 173,900 | 1,992 |
| 2026/02/19 | 173,500 | 173,500 | 172,200 | 173,100 | 1,743 |
| 2026/02/18 | 172,000 | 173,900 | 171,900 | 173,700 | 2,277 |
| 2026/02/17 | 173,900 | 173,900 | 172,100 | 172,100 | 2,051 |
| 2026/02/16 | 172,500 | 173,800 | 171,500 | 173,800 | 2,715 |
| 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 |