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 |
|---|---|---|---|---|---|
| 2020/12/30 | 152,000 | 154,500 | 150,800 | 153,900 | 2,706 |
| 2020/12/29 | 151,400 | 152,600 | 149,200 | 152,600 | 3,106 |
| 2020/12/28 | 148,800 | 151,400 | 147,900 | 151,400 | 2,660 |
| 2020/12/25 | 146,400 | 149,000 | 145,700 | 147,700 | 2,885 |
| 2020/12/24 | 143,500 | 146,400 | 142,900 | 146,000 | 2,496 |
| 2020/12/23 | 142,400 | 144,500 | 142,000 | 144,200 | 3,128 |
| 2020/12/22 | 143,000 | 143,000 | 141,900 | 142,500 | 3,545 |
| 2020/12/21 | 144,900 | 145,000 | 143,000 | 143,700 | 2,951 |
| 2020/12/18 | 146,200 | 146,500 | 143,800 | 144,900 | 11,244 |
| 2020/12/17 | 146,400 | 146,900 | 145,100 | 146,100 | 2,603 |
| 2020/12/16 | 145,100 | 147,200 | 144,800 | 146,400 | 2,533 |
| 2020/12/15 | 145,600 | 146,100 | 143,900 | 145,000 | 4,429 |
| 2020/12/14 | 144,400 | 144,900 | 143,100 | 144,200 | 4,170 |
| 2020/12/11 | 143,200 | 145,100 | 143,000 | 144,400 | 5,167 |
| 2020/12/10 | 145,400 | 145,500 | 143,300 | 143,400 | 2,455 |
| 2020/12/09 | 145,400 | 146,200 | 144,300 | 145,400 | 2,420 |
| 2020/12/08 | 144,400 | 145,400 | 143,400 | 145,400 | 3,828 |
| 2020/12/07 | 146,900 | 147,500 | 143,600 | 143,600 | 3,427 |
| 2020/12/04 | 144,800 | 146,700 | 144,000 | 146,700 | 3,276 |
| 2020/12/03 | 145,700 | 146,200 | 144,100 | 145,300 | 2,340 |
| 2020/12/02 | 144,600 | 147,100 | 142,800 | 145,600 | 4,764 |
| 2020/12/01 | 142,300 | 144,700 | 141,500 | 144,000 | 3,760 |
| 2020/11/30 | 143,600 | 143,600 | 140,600 | 141,800 | 4,397 |
| 2020/11/27 | 143,200 | 143,700 | 141,300 | 143,600 | 3,381 |
| 2020/11/26 | 144,000 | 144,000 | 141,600 | 143,700 | 2,149 |
| 2020/11/25 | 140,600 | 143,400 | 140,500 | 142,500 | 4,428 |
| 2020/11/24 | 140,000 | 141,300 | 138,700 | 139,200 | 3,106 |
| 2020/11/20 | 138,000 | 139,800 | 138,000 | 139,700 | 3,776 |
| 2020/11/19 | 140,000 | 140,000 | 137,500 | 137,700 | 4,027 |
| 2020/11/18 | 142,000 | 142,000 | 139,700 | 140,100 | 2,821 |
| 2020/11/17 | 140,700 | 142,100 | 140,700 | 141,700 | 2,354 |
| 2020/11/16 | 143,700 | 145,200 | 140,200 | 140,700 | 3,742 |
| 2020/11/13 | 142,700 | 144,400 | 141,700 | 141,800 | 3,272 |
| 2020/11/12 | 145,700 | 145,700 | 142,600 | 143,500 | 2,642 |
| 2020/11/11 | 143,500 | 145,900 | 142,100 | 145,900 | 3,742 |
| 2020/11/10 | 145,300 | 145,300 | 142,400 | 143,500 | 5,401 |
| 2020/11/09 | 141,100 | 143,200 | 140,200 | 143,200 | 4,096 |
| 2020/11/06 | 141,500 | 142,600 | 140,400 | 142,300 | 2,476 |
| 2020/11/05 | 140,900 | 143,100 | 138,900 | 143,100 | 2,432 |
| 2020/11/04 | 139,700 | 142,600 | 138,600 | 141,700 | 3,192 |
| 2020/11/02 | 137,800 | 139,100 | 137,000 | 138,100 | 2,529 |
| 2020/10/30 | 140,400 | 140,900 | 136,000 | 137,200 | 5,688 |
| 2020/10/29 | 137,600 | 141,600 | 136,500 | 141,300 | 3,438 |
| 2020/10/28 | 138,600 | 139,900 | 137,500 | 139,100 | 3,442 |
| 2020/10/27 | 137,800 | 140,000 | 136,400 | 139,200 | 3,002 |
| 2020/10/26 | 139,900 | 140,600 | 138,200 | 138,400 | 5,214 |
| 2020/10/23 | 140,500 | 141,200 | 139,500 | 140,900 | 2,636 |
| 2020/10/22 | 141,000 | 141,000 | 139,400 | 140,600 | 3,143 |
| 2020/10/21 | 139,600 | 141,300 | 139,400 | 141,000 | 3,005 |
| 2020/10/20 | 140,000 | 142,000 | 139,300 | 139,500 | 3,868 |
| 2020/10/19 | 140,900 | 141,600 | 139,100 | 140,700 | 5,085 |
| 2020/10/16 | 141,800 | 143,200 | 140,700 | 141,000 | 4,501 |
| 2020/10/15 | 143,300 | 144,700 | 140,100 | 141,500 | 6,842 |
| 2020/10/14 | 145,000 | 145,000 | 141,500 | 142,400 | 2,301 |
| 2020/10/13 | 144,900 | 145,300 | 143,300 | 145,000 | 2,120 |
| 2020/10/12 | 143,800 | 144,000 | 142,500 | 143,500 | 1,084 |
| 2020/10/09 | 145,100 | 145,100 | 142,200 | 143,800 | 1,937 |
| 2020/10/08 | 145,400 | 146,000 | 143,700 | 143,700 | 2,706 |
| 2020/10/07 | 144,000 | 147,100 | 142,200 | 144,200 | 5,620 |
| 2020/10/06 | 142,000 | 144,400 | 141,300 | 144,000 | 3,012 |
| 2020/10/05 | 139,700 | 142,400 | 139,700 | 142,000 | 3,845 |
| 2020/10/02 | 139,600 | 142,000 | 138,500 | 139,700 | 5,081 |
| 2020/09/30 | 143,000 | 143,800 | 139,300 | 139,300 | 5,303 |
| 2020/09/29 | 140,400 | 144,400 | 140,400 | 141,900 | 4,303 |
| 2020/09/28 | 138,400 | 141,400 | 136,600 | 141,100 | 3,221 |
| 2020/09/25 | 137,100 | 139,000 | 135,300 | 138,600 | 4,270 |
| 2020/09/24 | 135,900 | 135,900 | 132,300 | 134,700 | 4,528 |
| 2020/09/23 | 133,600 | 136,100 | 133,300 | 134,000 | 7,906 |
| 2020/09/18 | 140,200 | 142,500 | 133,200 | 133,200 | 14,093 |
| 2020/09/17 | 137,400 | 140,400 | 136,800 | 139,100 | 6,311 |
| 2020/09/16 | 135,500 | 137,600 | 135,300 | 136,500 | 2,672 |
| 2020/09/15 | 133,800 | 135,500 | 133,600 | 135,100 | 3,036 |
| 2020/09/14 | 134,100 | 135,800 | 133,600 | 133,700 | 3,253 |
| 2020/09/11 | 133,000 | 136,100 | 133,000 | 134,300 | 5,569 |
| 2020/09/10 | 137,000 | 137,700 | 134,700 | 135,300 | 4,793 |
| 2020/09/09 | 137,000 | 138,900 | 136,100 | 136,100 | 4,017 |
| 2020/09/08 | 137,300 | 138,800 | 136,600 | 137,000 | 3,766 |
| 2020/09/07 | 137,000 | 139,600 | 136,400 | 137,000 | 3,989 |
| 2020/09/04 | 136,800 | 139,000 | 136,800 | 138,400 | 3,005 |
| 2020/09/03 | 136,000 | 138,700 | 135,500 | 138,600 | 5,297 |
| 2020/09/02 | 135,300 | 136,500 | 134,600 | 135,400 | 2,848 |
| 2020/09/01 | 138,700 | 139,000 | 134,300 | 134,500 | 6,725 |
| 2020/08/31 | 136,700 | 139,100 | 136,600 | 138,500 | 4,941 |
| 2020/08/28 | 134,900 | 138,000 | 134,200 | 136,500 | 6,223 |
| 2020/08/27 | 137,400 | 139,700 | 137,400 | 139,000 | 11,438 |
| 2020/08/26 | 137,000 | 138,400 | 135,100 | 137,400 | 7,007 |
| 2020/08/25 | 138,100 | 139,200 | 137,700 | 138,400 | 5,310 |
| 2020/08/24 | 138,100 | 138,700 | 136,700 | 137,100 | 5,110 |
| 2020/08/21 | 134,800 | 137,400 | 134,500 | 136,500 | 7,119 |
| 2020/08/20 | 132,100 | 133,900 | 132,100 | 133,200 | 2,847 |
| 2020/08/19 | 134,000 | 134,100 | 131,800 | 131,800 | 3,686 |
| 2020/08/18 | 134,000 | 134,200 | 131,500 | 133,500 | 2,345 |
| 2020/08/17 | 132,700 | 134,300 | 132,400 | 133,000 | 2,797 |
| 2020/08/14 | 134,300 | 134,300 | 132,300 | 132,300 | 3,920 |
| 2020/08/13 | 131,200 | 133,500 | 130,100 | 133,000 | 3,225 |
| 2020/08/12 | 130,700 | 131,400 | 130,000 | 130,600 | 3,758 |
| 2020/08/11 | 132,200 | 132,700 | 130,600 | 130,700 | 6,567 |
| 2020/08/07 | 131,700 | 132,200 | 130,200 | 130,900 | 4,888 |
| 2020/08/06 | 134,600 | 134,800 | 131,700 | 131,900 | 7,433 |
| 2020/08/05 | 130,600 | 134,200 | 129,700 | 133,800 | 5,192 |
| 2020/08/04 | 130,500 | 132,100 | 128,900 | 131,100 | 5,838 |
| 2020/08/03 | 127,800 | 129,800 | 127,800 | 128,600 | 7,778 |
| 2020/07/31 | 124,100 | 125,300 | 123,100 | 124,900 | 5,501 |
| 2020/07/30 | 124,900 | 126,800 | 122,800 | 123,500 | 16,307 |
| 2020/07/29 | 124,100 | 124,200 | 122,200 | 124,200 | 3,939 |
| 2020/07/28 | 124,300 | 124,700 | 122,300 | 123,500 | 2,959 |
| 2020/07/27 | 123,900 | 124,600 | 122,500 | 123,500 | 5,830 |
| 2020/07/22 | 123,900 | 124,400 | 123,000 | 124,000 | 2,666 |
| 2020/07/21 | 125,500 | 125,500 | 122,500 | 122,800 | 2,531 |
| 2020/07/20 | 126,300 | 126,300 | 122,800 | 123,900 | 4,140 |
| 2020/07/17 | 122,400 | 124,100 | 121,800 | 122,600 | 3,679 |
| 2020/07/16 | 125,000 | 125,800 | 122,200 | 122,300 | 4,198 |
| 2020/07/15 | 124,800 | 126,400 | 122,900 | 124,200 | 3,900 |
| 2020/07/14 | 123,900 | 126,600 | 122,800 | 124,300 | 3,304 |
| 2020/07/13 | 124,100 | 126,100 | 122,900 | 123,900 | 4,694 |
| 2020/07/10 | 124,700 | 126,500 | 123,500 | 123,800 | 6,793 |
| 2020/07/09 | 128,600 | 128,700 | 125,100 | 125,700 | 6,194 |
| 2020/07/08 | 129,800 | 130,500 | 127,700 | 128,800 | 6,352 |
| 2020/07/07 | 134,300 | 134,900 | 130,000 | 131,200 | 4,708 |
| 2020/07/06 | 134,700 | 136,200 | 133,900 | 134,300 | 2,908 |
| 2020/07/03 | 136,000 | 137,400 | 133,600 | 135,000 | 3,350 |
| 2020/07/02 | 134,200 | 137,100 | 133,500 | 136,300 | 4,588 |
| 2020/07/01 | 134,000 | 135,700 | 131,700 | 132,600 | 5,161 |
| 2020/06/30 | 139,100 | 140,700 | 132,200 | 134,000 | 9,904 |
| 2020/06/29 | 140,300 | 140,300 | 134,400 | 136,300 | 7,773 |
| 2020/06/26 | 137,500 | 141,900 | 136,700 | 141,300 | 5,716 |
| 2020/06/25 | 136,500 | 138,100 | 134,000 | 137,000 | 7,669 |
| 2020/06/24 | 135,700 | 139,100 | 135,400 | 137,700 | 5,593 |
| 2020/06/23 | 133,500 | 136,900 | 132,800 | 135,600 | 6,866 |
| 2020/06/22 | 134,500 | 134,900 | 132,500 | 133,100 | 4,368 |
| 2020/06/19 | 136,500 | 137,000 | 133,500 | 134,600 | 9,356 |
| 2020/06/18 | 137,300 | 138,400 | 135,000 | 136,500 | 5,697 |
| 2020/06/17 | 138,000 | 139,300 | 135,700 | 138,000 | 6,114 |
| 2020/06/16 | 134,400 | 141,100 | 134,400 | 138,800 | 7,376 |
| 2020/06/15 | 139,200 | 140,000 | 131,300 | 131,400 | 9,445 |
| 2020/06/12 | 141,000 | 143,000 | 139,100 | 140,900 | 13,367 |
| 2020/06/11 | 150,400 | 150,400 | 146,000 | 147,400 | 7,509 |
| 2020/06/10 | 151,400 | 152,100 | 148,100 | 151,800 | 4,403 |
| 2020/06/09 | 150,000 | 151,600 | 147,900 | 150,100 | 6,436 |
| 2020/06/08 | 147,300 | 149,700 | 147,300 | 149,100 | 7,387 |
| 2020/06/05 | 142,300 | 147,200 | 141,600 | 147,200 | 8,610 |
| 2020/06/04 | 144,400 | 145,300 | 142,200 | 142,200 | 5,776 |
| 2020/06/03 | 141,000 | 145,400 | 139,900 | 144,600 | 5,954 |
| 2020/06/02 | 138,100 | 140,800 | 137,900 | 139,400 | 5,750 |
| 2020/06/01 | 138,400 | 139,000 | 134,600 | 137,500 | 7,822 |
| 2020/05/29 | 133,500 | 139,200 | 132,400 | 138,600 | 11,101 |
| 2020/05/28 | 133,100 | 134,400 | 131,000 | 132,400 | 8,873 |
| 2020/05/27 | 129,700 | 133,900 | 129,300 | 133,000 | 6,901 |
| 2020/05/26 | 128,200 | 129,700 | 127,000 | 129,700 | 4,493 |
| 2020/05/25 | 125,500 | 128,000 | 124,900 | 127,000 | 4,985 |
| 2020/05/22 | 125,500 | 125,900 | 123,200 | 125,000 | 6,144 |
| 2020/05/21 | 124,200 | 125,800 | 122,900 | 124,700 | 4,521 |
| 2020/05/20 | 124,300 | 125,200 | 123,200 | 125,200 | 4,642 |
| 2020/05/19 | 124,900 | 125,700 | 122,300 | 124,400 | 4,606 |
| 2020/05/18 | 118,800 | 121,600 | 117,600 | 120,300 | 4,766 |
| 2020/05/15 | 123,500 | 123,900 | 116,400 | 118,400 | 7,100 |
| 2020/05/14 | 122,400 | 123,000 | 118,900 | 121,300 | 5,108 |
| 2020/05/13 | 124,600 | 125,400 | 122,600 | 123,500 | 6,383 |
| 2020/05/12 | 130,500 | 130,500 | 125,600 | 127,600 | 7,095 |
| 2020/05/11 | 130,600 | 133,400 | 128,100 | 131,500 | 7,257 |
| 2020/05/08 | 121,800 | 129,100 | 119,300 | 128,400 | 11,065 |
| 2020/05/07 | 121,300 | 125,300 | 117,600 | 119,900 | 6,441 |
| 2020/05/01 | 119,000 | 120,300 | 117,400 | 118,300 | 5,323 |
| 2020/04/30 | 121,600 | 122,900 | 119,500 | 121,100 | 7,249 |
| 2020/04/28 | 120,700 | 120,800 | 117,200 | 119,700 | 9,326 |
| 2020/04/27 | 119,000 | 120,200 | 118,300 | 119,900 | 6,890 |
| 2020/04/24 | 119,900 | 120,500 | 118,000 | 118,900 | 7,252 |
| 2020/04/23 | 116,600 | 121,100 | 116,400 | 120,800 | 6,892 |
| 2020/04/22 | 118,900 | 119,100 | 114,500 | 115,800 | 8,378 |
| 2020/04/21 | 121,600 | 122,800 | 117,300 | 119,300 | 6,186 |
| 2020/04/20 | 122,700 | 123,600 | 120,600 | 122,100 | 6,423 |
| 2020/04/17 | 120,900 | 123,400 | 119,300 | 123,300 | 6,144 |
| 2020/04/16 | 116,500 | 120,200 | 114,600 | 118,000 | 7,668 |
| 2020/04/15 | 120,300 | 121,600 | 116,300 | 117,700 | 7,932 |
| 2020/04/14 | 118,700 | 120,500 | 117,200 | 118,300 | 5,032 |
| 2020/04/13 | 117,400 | 122,000 | 117,200 | 119,300 | 5,334 |
| 2020/04/10 | 117,800 | 118,700 | 113,500 | 117,500 | 7,893 |
| 2020/04/09 | 119,800 | 121,500 | 112,100 | 117,300 | 9,480 |
| 2020/04/08 | 118,800 | 118,800 | 109,100 | 114,700 | 11,316 |
| 2020/04/07 | 112,700 | 119,800 | 109,700 | 116,200 | 10,095 |
| 2020/04/06 | 109,900 | 114,800 | 105,300 | 107,200 | 6,653 |
| 2020/04/03 | 113,100 | 115,300 | 108,200 | 109,600 | 7,793 |
| 2020/04/02 | 113,700 | 115,200 | 107,500 | 113,900 | 8,620 |
| 2020/04/01 | 122,900 | 124,700 | 110,900 | 116,900 | 12,491 |
| 2020/03/31 | 122,000 | 127,500 | 113,500 | 125,200 | 16,221 |
| 2020/03/30 | 115,000 | 122,600 | 112,600 | 122,200 | 13,779 |
| 2020/03/27 | 120,900 | 126,200 | 117,700 | 122,600 | 13,277 |
| 2020/03/26 | 125,700 | 129,700 | 116,000 | 119,100 | 15,002 |
| 2020/03/25 | 136,000 | 136,000 | 123,400 | 126,500 | 23,101 |
| 2020/03/24 | 92,800 | 106,000 | 89,400 | 106,000 | 13,341 |
| 2020/03/23 | 89,500 | 96,300 | 86,000 | 91,000 | 25,432 |
| 2020/03/19 | 110,200 | 111,700 | 82,900 | 85,000 | 21,686 |
| 2020/03/18 | 126,000 | 131,900 | 112,000 | 112,900 | 12,413 |
| 2020/03/17 | 124,700 | 132,200 | 122,200 | 126,000 | 11,878 |
| 2020/03/16 | 139,100 | 145,300 | 128,600 | 136,700 | 8,668 |
| 2020/03/13 | 131,400 | 146,800 | 116,600 | 139,000 | 19,979 |
| 2020/03/12 | 159,600 | 160,700 | 151,800 | 153,400 | 11,039 |
| 2020/03/11 | 166,700 | 171,600 | 164,100 | 164,500 | 7,220 |
| 2020/03/10 | 159,300 | 166,500 | 155,500 | 166,200 | 10,020 |
| 2020/03/09 | 176,800 | 178,200 | 166,400 | 167,300 | 7,564 |
| 2020/03/06 | 184,800 | 184,800 | 179,900 | 180,100 | 5,733 |
| 2020/03/05 | 184,800 | 187,700 | 183,800 | 185,600 | 4,413 |
| 2020/03/04 | 180,100 | 184,700 | 179,500 | 183,400 | 4,739 |
| 2020/03/03 | 181,600 | 186,000 | 180,900 | 180,900 | 6,667 |
| 2020/03/02 | 178,400 | 183,600 | 178,400 | 180,000 | 6,859 |
| 2020/02/28 | 186,800 | 190,100 | 181,200 | 182,100 | 10,756 |
| 2020/02/27 | 197,500 | 198,100 | 194,400 | 194,800 | 6,428 |
| 2020/02/26 | 204,500 | 204,500 | 201,600 | 201,800 | 8,146 |
| 2020/02/25 | 207,000 | 207,900 | 204,900 | 205,900 | 6,473 |
| 2020/02/21 | 209,800 | 210,700 | 208,200 | 208,300 | 3,470 |
| 2020/02/20 | 208,200 | 210,200 | 207,400 | 209,400 | 3,550 |
| 2020/02/19 | 208,600 | 209,600 | 207,300 | 208,300 | 3,660 |
| 2020/02/18 | 207,100 | 208,800 | 206,700 | 208,700 | 3,188 |
| 2020/02/17 | 208,100 | 208,700 | 206,900 | 206,900 | 2,973 |
| 2020/02/14 | 207,300 | 208,200 | 206,600 | 208,100 | 2,631 |
| 2020/02/13 | 207,000 | 207,900 | 205,800 | 207,100 | 4,408 |
| 2020/02/12 | 203,500 | 204,800 | 203,400 | 204,800 | 2,440 |
| 2020/02/10 | 203,600 | 203,800 | 202,300 | 202,700 | 1,850 |
| 2020/02/07 | 201,000 | 203,100 | 200,600 | 203,000 | 3,763 |
| 2020/02/06 | 199,800 | 202,000 | 199,500 | 200,800 | 4,462 |
| 2020/02/05 | 199,200 | 200,600 | 198,800 | 199,700 | 4,129 |
| 2020/02/04 | 197,500 | 198,500 | 196,400 | 198,100 | 2,590 |
| 2020/02/03 | 200,000 | 200,700 | 197,300 | 197,500 | 4,931 |
| 2020/01/31 | 198,900 | 202,000 | 198,800 | 200,900 | 4,871 |
| 2020/01/30 | 197,300 | 198,800 | 196,900 | 198,800 | 4,344 |
| 2020/01/29 | 196,300 | 198,100 | 195,800 | 197,500 | 3,830 |
| 2020/01/28 | 196,600 | 197,600 | 195,600 | 196,700 | 3,642 |
| 2020/01/27 | 197,200 | 197,800 | 196,100 | 196,900 | 2,766 |
| 2020/01/24 | 198,300 | 198,300 | 196,300 | 197,600 | 5,220 |
| 2020/01/23 | 198,200 | 198,400 | 197,200 | 198,400 | 3,037 |
| 2020/01/22 | 196,700 | 198,200 | 196,700 | 198,100 | 2,848 |
| 2020/01/21 | 197,100 | 197,800 | 196,300 | 196,800 | 3,129 |
| 2020/01/20 | 197,100 | 197,600 | 196,300 | 197,600 | 4,786 |
| 2020/01/17 | 195,800 | 196,900 | 195,500 | 196,000 | 2,829 |
| 2020/01/16 | 195,100 | 195,500 | 194,600 | 195,500 | 1,344 |
| 2020/01/15 | 194,800 | 195,400 | 193,800 | 194,800 | 3,025 |
| 2020/01/14 | 194,600 | 195,700 | 193,900 | 194,700 | 2,532 |
| 2020/01/10 | 194,800 | 195,500 | 193,700 | 194,500 | 1,426 |
| 2020/01/09 | 196,000 | 196,700 | 194,000 | 194,900 | 3,998 |
| 2020/01/08 | 198,300 | 198,600 | 194,000 | 194,000 | 3,854 |
| 2020/01/07 | 198,500 | 199,100 | 196,800 | 197,200 | 3,326 |
| 2020/01/06 | 197,200 | 203,600 | 196,800 | 198,000 | 4,257 |