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 |
|---|---|---|---|---|---|
| 2022/12/30 | 163,200 | 164,800 | 163,000 | 163,900 | 3,371 |
| 2022/12/29 | 164,200 | 165,100 | 161,800 | 162,400 | 4,337 |
| 2022/12/28 | 164,500 | 165,800 | 164,200 | 165,400 | 3,015 |
| 2022/12/27 | 163,200 | 164,800 | 162,800 | 164,500 | 2,217 |
| 2022/12/26 | 163,700 | 164,200 | 161,800 | 163,400 | 3,293 |
| 2022/12/23 | 164,800 | 165,100 | 161,500 | 162,900 | 6,686 |
| 2022/12/22 | 162,500 | 165,200 | 162,500 | 165,000 | 3,545 |
| 2022/12/21 | 160,500 | 164,700 | 159,800 | 163,100 | 7,635 |
| 2022/12/20 | 171,000 | 171,100 | 158,800 | 160,300 | 8,470 |
| 2022/12/19 | 173,100 | 173,100 | 170,100 | 170,900 | 2,271 |
| 2022/12/16 | 172,000 | 173,900 | 171,800 | 173,900 | 7,288 |
| 2022/12/15 | 171,300 | 172,200 | 170,900 | 171,900 | 1,481 |
| 2022/12/14 | 169,900 | 172,000 | 169,900 | 171,300 | 3,519 |
| 2022/12/13 | 170,900 | 171,200 | 169,400 | 169,900 | 2,549 |
| 2022/12/12 | 170,600 | 171,400 | 170,000 | 170,900 | 2,380 |
| 2022/12/09 | 171,700 | 172,100 | 170,600 | 170,600 | 3,353 |
| 2022/12/08 | 170,800 | 172,300 | 168,900 | 172,000 | 3,469 |
| 2022/12/07 | 171,300 | 171,800 | 170,300 | 170,700 | 3,224 |
| 2022/12/06 | 170,900 | 171,500 | 169,800 | 171,200 | 2,631 |
| 2022/12/05 | 169,100 | 171,300 | 168,700 | 170,900 | 2,852 |
| 2022/12/02 | 171,400 | 171,400 | 168,500 | 168,800 | 2,917 |
| 2022/12/01 | 172,300 | 172,800 | 170,000 | 170,700 | 4,491 |
| 2022/11/30 | 172,900 | 173,600 | 171,600 | 172,400 | 3,517 |
| 2022/11/29 | 170,900 | 172,900 | 170,300 | 172,900 | 2,715 |
| 2022/11/28 | 170,600 | 171,000 | 169,400 | 170,900 | 3,495 |
| 2022/11/25 | 170,800 | 171,400 | 169,900 | 170,100 | 2,936 |
| 2022/11/24 | 170,400 | 171,000 | 169,600 | 170,500 | 3,093 |
| 2022/11/22 | 172,800 | 173,100 | 169,700 | 170,700 | 1,841 |
| 2022/11/21 | 169,600 | 172,200 | 169,600 | 171,900 | 2,221 |
| 2022/11/18 | 170,300 | 170,300 | 168,000 | 169,600 | 2,612 |
| 2022/11/17 | 170,000 | 170,500 | 169,000 | 169,800 | 1,760 |
| 2022/11/16 | 169,000 | 170,000 | 168,600 | 169,200 | 1,764 |
| 2022/11/15 | 169,500 | 170,400 | 168,500 | 168,700 | 2,495 |
| 2022/11/14 | 173,500 | 173,500 | 168,900 | 169,800 | 1,849 |
| 2022/11/11 | 174,100 | 175,300 | 172,200 | 173,500 | 3,735 |
| 2022/11/10 | 171,400 | 172,200 | 171,300 | 171,600 | 2,323 |
| 2022/11/09 | 171,700 | 172,500 | 171,000 | 171,400 | 2,740 |
| 2022/11/08 | 171,100 | 172,400 | 171,000 | 171,600 | 1,951 |
| 2022/11/07 | 172,100 | 172,600 | 169,600 | 170,600 | 2,729 |
| 2022/11/04 | 171,000 | 173,300 | 170,600 | 171,400 | 3,682 |
| 2022/11/02 | 175,700 | 175,700 | 170,400 | 171,700 | 5,469 |
| 2022/11/01 | 174,000 | 176,400 | 171,400 | 176,000 | 4,275 |
| 2022/10/31 | 173,700 | 175,100 | 173,300 | 174,100 | 4,745 |
| 2022/10/28 | 172,100 | 174,500 | 171,300 | 173,700 | 6,062 |
| 2022/10/27 | 167,900 | 172,800 | 167,700 | 172,800 | 6,373 |
| 2022/10/26 | 162,900 | 169,000 | 162,900 | 168,800 | 6,595 |
| 2022/10/25 | 161,300 | 162,800 | 160,900 | 162,800 | 3,165 |
| 2022/10/24 | 162,000 | 162,600 | 160,600 | 161,000 | 2,159 |
| 2022/10/21 | 162,200 | 163,000 | 161,400 | 162,100 | 3,270 |
| 2022/10/20 | 161,300 | 163,300 | 161,300 | 162,600 | 3,330 |
| 2022/10/19 | 164,200 | 165,000 | 161,300 | 161,700 | 4,608 |
| 2022/10/18 | 163,600 | 165,800 | 163,300 | 165,000 | 6,497 |
| 2022/10/17 | 162,700 | 163,200 | 161,000 | 162,700 | 8,116 |
| 2022/10/14 | 170,700 | 170,700 | 164,000 | 164,100 | 7,383 |
| 2022/10/13 | 169,900 | 170,500 | 168,800 | 169,500 | 4,976 |
| 2022/10/12 | 169,700 | 171,400 | 169,200 | 170,300 | 3,720 |
| 2022/10/11 | 169,100 | 170,400 | 168,800 | 169,200 | 5,074 |
| 2022/10/07 | 169,800 | 171,100 | 168,700 | 170,100 | 5,554 |
| 2022/10/06 | 170,000 | 171,100 | 169,700 | 171,000 | 5,116 |
| 2022/10/05 | 171,700 | 172,000 | 168,400 | 168,900 | 4,465 |
| 2022/10/04 | 169,300 | 170,600 | 169,000 | 170,100 | 4,653 |
| 2022/10/03 | 166,400 | 167,500 | 164,300 | 166,800 | 4,307 |
| 2022/09/30 | 163,400 | 166,300 | 161,200 | 165,500 | 7,111 |
| 2022/09/29 | 161,300 | 165,400 | 161,300 | 163,900 | 4,866 |
| 2022/09/28 | 164,300 | 165,100 | 159,200 | 160,500 | 7,484 |
| 2022/09/27 | 168,000 | 168,500 | 163,300 | 163,500 | 6,496 |
| 2022/09/26 | 171,000 | 171,000 | 166,400 | 166,700 | 4,228 |
| 2022/09/22 | 171,300 | 171,700 | 170,100 | 171,200 | 2,550 |
| 2022/09/21 | 171,300 | 172,100 | 170,200 | 171,400 | 2,864 |
| 2022/09/20 | 173,000 | 173,400 | 170,700 | 171,600 | 3,028 |
| 2022/09/16 | 170,100 | 173,300 | 170,100 | 172,800 | 9,273 |
| 2022/09/15 | 170,600 | 171,100 | 169,800 | 170,300 | 3,866 |
| 2022/09/14 | 171,500 | 171,500 | 170,000 | 170,200 | 3,368 |
| 2022/09/13 | 171,900 | 172,200 | 170,900 | 172,000 | 4,616 |
| 2022/09/12 | 171,400 | 172,000 | 170,800 | 171,500 | 3,873 |
| 2022/09/09 | 168,500 | 171,400 | 168,400 | 170,800 | 6,066 |
| 2022/09/08 | 168,000 | 168,500 | 167,400 | 167,900 | 3,499 |
| 2022/09/07 | 166,400 | 167,800 | 166,200 | 167,500 | 3,638 |
| 2022/09/06 | 166,700 | 167,100 | 165,800 | 166,000 | 2,621 |
| 2022/09/05 | 165,000 | 166,700 | 165,000 | 165,700 | 3,510 |
| 2022/09/02 | 166,900 | 167,400 | 165,300 | 165,500 | 3,892 |
| 2022/09/01 | 166,500 | 166,600 | 164,700 | 165,900 | 4,095 |
| 2022/08/31 | 165,000 | 166,900 | 164,600 | 166,000 | 4,944 |
| 2022/08/30 | 164,700 | 165,700 | 164,300 | 165,600 | 3,680 |
| 2022/08/29 | 166,200 | 168,500 | 165,500 | 168,000 | 6,818 |
| 2022/08/26 | 166,300 | 167,600 | 165,700 | 167,400 | 2,573 |
| 2022/08/25 | 165,100 | 166,200 | 164,700 | 165,700 | 2,315 |
| 2022/08/24 | 165,400 | 166,000 | 164,000 | 164,200 | 3,454 |
| 2022/08/23 | 166,600 | 166,600 | 165,300 | 165,300 | 2,528 |
| 2022/08/22 | 167,000 | 167,300 | 165,700 | 166,700 | 2,687 |
| 2022/08/19 | 167,700 | 167,900 | 166,800 | 167,500 | 4,434 |
| 2022/08/18 | 166,500 | 167,900 | 165,300 | 167,700 | 2,484 |
| 2022/08/17 | 167,500 | 167,800 | 166,400 | 166,500 | 3,137 |
| 2022/08/16 | 167,200 | 167,200 | 166,000 | 166,900 | 2,971 |
| 2022/08/15 | 165,300 | 167,000 | 165,300 | 167,000 | 3,078 |
| 2022/08/12 | 165,500 | 165,900 | 164,500 | 165,300 | 2,990 |
| 2022/08/10 | 164,800 | 166,000 | 164,300 | 164,500 | 2,146 |
| 2022/08/09 | 165,400 | 166,200 | 164,700 | 164,800 | 2,135 |
| 2022/08/08 | 164,900 | 165,900 | 164,500 | 165,500 | 1,517 |
| 2022/08/05 | 165,900 | 165,900 | 164,100 | 165,400 | 1,936 |
| 2022/08/04 | 165,300 | 166,000 | 164,800 | 165,300 | 1,809 |
| 2022/08/03 | 167,300 | 167,400 | 163,400 | 165,400 | 3,099 |
| 2022/08/02 | 168,900 | 169,000 | 165,500 | 166,000 | 4,256 |
| 2022/08/01 | 167,600 | 168,800 | 167,100 | 168,800 | 4,852 |
| 2022/07/29 | 163,900 | 167,100 | 163,600 | 166,700 | 4,493 |
| 2022/07/28 | 162,100 | 163,900 | 162,100 | 163,600 | 1,648 |
| 2022/07/27 | 162,100 | 163,400 | 161,500 | 162,200 | 3,194 |
| 2022/07/26 | 162,100 | 162,200 | 161,400 | 162,200 | 1,855 |
| 2022/07/25 | 161,300 | 161,900 | 160,600 | 161,500 | 3,054 |
| 2022/07/22 | 160,800 | 161,300 | 160,000 | 160,800 | 2,588 |
| 2022/07/21 | 159,700 | 161,400 | 159,500 | 160,800 | 2,940 |
| 2022/07/20 | 160,600 | 161,200 | 159,000 | 160,400 | 2,585 |
| 2022/07/19 | 160,100 | 161,500 | 159,600 | 160,600 | 2,673 |
| 2022/07/15 | 160,100 | 160,600 | 158,400 | 158,700 | 2,353 |
| 2022/07/14 | 159,800 | 160,200 | 158,700 | 160,000 | 1,830 |
| 2022/07/13 | 160,200 | 161,900 | 159,700 | 160,800 | 3,463 |
| 2022/07/12 | 159,800 | 159,800 | 158,000 | 158,900 | 1,832 |
| 2022/07/11 | 158,000 | 159,800 | 158,000 | 159,500 | 1,491 |
| 2022/07/08 | 158,800 | 158,900 | 157,400 | 157,400 | 2,247 |
| 2022/07/07 | 158,000 | 159,300 | 158,000 | 158,800 | 2,164 |
| 2022/07/06 | 158,900 | 159,100 | 156,800 | 156,900 | 3,194 |
| 2022/07/05 | 160,000 | 160,000 | 157,900 | 159,200 | 2,356 |
| 2022/07/04 | 159,200 | 159,900 | 157,800 | 159,700 | 2,433 |
| 2022/07/01 | 160,000 | 160,000 | 157,000 | 158,300 | 3,007 |
| 2022/06/30 | 160,400 | 161,100 | 158,100 | 159,800 | 3,540 |
| 2022/06/29 | 159,600 | 160,900 | 159,400 | 160,700 | 3,400 |
| 2022/06/28 | 158,200 | 160,600 | 158,200 | 160,100 | 3,906 |
| 2022/06/27 | 156,600 | 158,400 | 156,300 | 157,700 | 2,696 |
| 2022/06/24 | 155,100 | 156,500 | 154,600 | 155,700 | 3,761 |
| 2022/06/23 | 155,400 | 158,400 | 154,300 | 154,900 | 4,578 |
| 2022/06/22 | 157,800 | 158,100 | 154,500 | 155,100 | 4,438 |
| 2022/06/21 | 157,400 | 158,200 | 156,100 | 156,600 | 2,715 |
| 2022/06/20 | 157,500 | 158,700 | 155,100 | 156,500 | 3,058 |
| 2022/06/17 | 156,200 | 158,000 | 154,800 | 157,300 | 5,725 |
| 2022/06/16 | 156,300 | 160,300 | 155,500 | 157,800 | 4,869 |
| 2022/06/15 | 157,400 | 158,700 | 153,600 | 153,800 | 6,720 |
| 2022/06/14 | 160,800 | 160,900 | 155,900 | 157,500 | 5,579 |
| 2022/06/13 | 161,000 | 162,100 | 159,400 | 160,900 | 3,062 |
| 2022/06/10 | 163,700 | 163,700 | 161,200 | 161,200 | 3,574 |
| 2022/06/09 | 163,100 | 164,000 | 162,800 | 163,700 | 2,376 |
| 2022/06/08 | 162,800 | 163,600 | 162,100 | 163,400 | 1,867 |
| 2022/06/07 | 163,100 | 163,700 | 161,800 | 162,900 | 2,817 |
| 2022/06/06 | 161,800 | 163,200 | 161,400 | 162,200 | 2,215 |
| 2022/06/03 | 162,700 | 162,700 | 161,400 | 161,700 | 2,258 |
| 2022/06/02 | 162,100 | 162,100 | 160,700 | 162,100 | 3,010 |
| 2022/06/01 | 161,300 | 162,200 | 160,600 | 161,400 | 2,008 |
| 2022/05/31 | 161,200 | 162,300 | 160,600 | 162,100 | 4,302 |
| 2022/05/30 | 161,400 | 161,600 | 160,500 | 161,100 | 2,560 |
| 2022/05/27 | 160,600 | 161,400 | 158,400 | 160,300 | 5,685 |
| 2022/05/26 | 160,100 | 161,500 | 160,000 | 160,700 | 1,865 |
| 2022/05/25 | 159,100 | 160,800 | 159,100 | 160,700 | 2,226 |
| 2022/05/24 | 160,700 | 160,700 | 158,100 | 158,600 | 2,674 |
| 2022/05/23 | 160,300 | 161,100 | 159,700 | 160,000 | 2,344 |
| 2022/05/20 | 162,500 | 162,500 | 159,200 | 159,900 | 3,404 |
| 2022/05/19 | 160,800 | 162,500 | 159,800 | 162,000 | 2,199 |
| 2022/05/18 | 161,000 | 162,300 | 160,200 | 161,900 | 3,446 |
| 2022/05/17 | 158,500 | 160,000 | 157,800 | 159,800 | 2,207 |
| 2022/05/16 | 159,000 | 160,600 | 157,000 | 158,300 | 2,138 |
| 2022/05/13 | 155,200 | 159,000 | 155,200 | 158,200 | 6,068 |
| 2022/05/12 | 153,600 | 157,000 | 153,600 | 155,200 | 4,856 |
| 2022/05/11 | 157,500 | 158,300 | 154,900 | 155,700 | 6,457 |
| 2022/05/10 | 158,300 | 159,600 | 157,500 | 158,500 | 5,860 |
| 2022/05/09 | 158,600 | 161,200 | 158,300 | 159,500 | 4,455 |
| 2022/05/06 | 160,600 | 161,400 | 159,400 | 160,300 | 4,258 |
| 2022/05/02 | 160,000 | 162,600 | 158,600 | 161,800 | 2,796 |
| 2022/04/28 | 162,000 | 163,500 | 161,400 | 161,400 | 4,692 |
| 2022/04/27 | 160,200 | 161,400 | 160,200 | 161,300 | 4,497 |
| 2022/04/26 | 161,800 | 163,200 | 159,900 | 160,300 | 5,582 |
| 2022/04/25 | 162,100 | 162,200 | 159,000 | 161,100 | 4,965 |
| 2022/04/22 | 163,100 | 164,300 | 161,400 | 162,700 | 3,922 |
| 2022/04/21 | 162,500 | 164,600 | 162,200 | 163,100 | 4,433 |
| 2022/04/20 | 163,500 | 164,800 | 160,800 | 161,400 | 5,399 |
| 2022/04/19 | 165,200 | 165,500 | 163,400 | 163,900 | 4,223 |
| 2022/04/18 | 167,600 | 168,000 | 165,200 | 166,100 | 2,297 |
| 2022/04/15 | 166,800 | 168,200 | 166,400 | 167,500 | 2,050 |
| 2022/04/14 | 165,000 | 166,300 | 164,100 | 165,500 | 2,194 |
| 2022/04/13 | 165,100 | 166,900 | 164,100 | 165,000 | 2,344 |
| 2022/04/12 | 166,600 | 166,900 | 165,000 | 165,100 | 2,256 |
| 2022/04/11 | 166,200 | 167,100 | 165,300 | 166,200 | 2,079 |
| 2022/04/08 | 166,700 | 167,300 | 164,100 | 164,800 | 3,568 |
| 2022/04/07 | 168,100 | 168,100 | 165,700 | 166,600 | 2,840 |
| 2022/04/06 | 169,600 | 169,600 | 167,400 | 168,100 | 2,551 |
| 2022/04/05 | 169,200 | 170,300 | 168,500 | 169,200 | 3,957 |
| 2022/04/04 | 170,800 | 170,800 | 166,100 | 168,800 | 3,814 |
| 2022/04/01 | 166,800 | 168,200 | 163,500 | 167,600 | 4,596 |
| 2022/03/31 | 165,700 | 167,700 | 164,000 | 166,600 | 3,587 |
| 2022/03/30 | 169,600 | 170,100 | 162,200 | 164,700 | 3,473 |
| 2022/03/29 | 164,600 | 167,600 | 164,200 | 167,600 | 2,632 |
| 2022/03/28 | 163,300 | 165,100 | 162,100 | 164,000 | 5,375 |
| 2022/03/25 | 164,200 | 164,200 | 162,500 | 162,600 | 3,272 |
| 2022/03/24 | 161,700 | 163,400 | 159,700 | 163,400 | 4,497 |
| 2022/03/23 | 162,700 | 162,900 | 160,100 | 162,000 | 2,829 |
| 2022/03/22 | 160,000 | 162,600 | 158,000 | 162,600 | 4,900 |
| 2022/03/18 | 157,300 | 159,400 | 156,900 | 159,400 | 3,860 |
| 2022/03/17 | 156,300 | 157,500 | 155,600 | 156,800 | 2,589 |
| 2022/03/16 | 153,000 | 155,800 | 152,800 | 155,500 | 4,139 |
| 2022/03/15 | 153,700 | 154,700 | 151,600 | 152,300 | 4,100 |
| 2022/03/14 | 155,100 | 156,500 | 154,100 | 154,500 | 3,233 |
| 2022/03/11 | 157,000 | 158,400 | 154,600 | 155,500 | 4,384 |
| 2022/03/10 | 153,400 | 157,200 | 153,300 | 156,500 | 4,059 |
| 2022/03/09 | 154,900 | 155,800 | 151,800 | 152,200 | 5,078 |
| 2022/03/08 | 157,100 | 157,700 | 154,900 | 154,900 | 3,254 |
| 2022/03/07 | 158,400 | 159,000 | 156,200 | 157,400 | 2,580 |
| 2022/03/04 | 159,300 | 159,800 | 156,400 | 158,300 | 3,121 |
| 2022/03/03 | 161,100 | 161,500 | 158,900 | 159,300 | 2,093 |
| 2022/03/02 | 159,200 | 161,000 | 157,000 | 160,700 | 4,216 |
| 2022/03/01 | 156,300 | 159,200 | 156,200 | 158,400 | 5,515 |
| 2022/02/28 | 153,400 | 157,200 | 153,100 | 156,400 | 5,525 |
| 2022/02/25 | 155,500 | 155,700 | 153,500 | 155,000 | 4,975 |
| 2022/02/24 | 160,200 | 163,200 | 156,900 | 159,800 | 6,856 |
| 2022/02/22 | 161,200 | 161,600 | 158,600 | 160,300 | 4,965 |
| 2022/02/21 | 162,100 | 163,200 | 161,100 | 162,000 | 2,554 |
| 2022/02/18 | 162,200 | 162,800 | 160,600 | 162,000 | 2,751 |
| 2022/02/17 | 160,900 | 163,100 | 160,900 | 163,100 | 2,549 |
| 2022/02/16 | 159,300 | 162,500 | 159,000 | 162,100 | 2,258 |
| 2022/02/15 | 160,900 | 161,000 | 157,700 | 158,200 | 4,149 |
| 2022/02/14 | 163,000 | 164,300 | 159,900 | 160,500 | 2,994 |
| 2022/02/10 | 162,800 | 164,700 | 161,700 | 164,400 | 4,114 |
| 2022/02/09 | 158,500 | 162,200 | 157,400 | 161,700 | 3,953 |
| 2022/02/08 | 161,600 | 162,800 | 158,200 | 158,700 | 4,666 |
| 2022/02/07 | 163,400 | 163,600 | 161,400 | 161,400 | 2,998 |
| 2022/02/04 | 165,200 | 166,300 | 163,400 | 163,400 | 2,421 |
| 2022/02/03 | 163,600 | 166,400 | 163,400 | 164,900 | 2,813 |
| 2022/02/02 | 164,600 | 165,300 | 162,700 | 162,800 | 3,592 |
| 2022/02/01 | 165,900 | 166,900 | 162,500 | 163,100 | 6,835 |
| 2022/01/31 | 165,900 | 167,200 | 164,800 | 165,200 | 4,217 |
| 2022/01/28 | 164,000 | 166,600 | 162,900 | 165,700 | 3,263 |
| 2022/01/27 | 161,700 | 165,200 | 159,800 | 165,200 | 4,840 |
| 2022/01/26 | 163,200 | 163,200 | 160,200 | 162,200 | 4,333 |
| 2022/01/25 | 163,200 | 164,000 | 160,600 | 162,200 | 5,748 |
| 2022/01/24 | 163,600 | 166,000 | 162,100 | 164,500 | 5,831 |
| 2022/01/21 | 159,900 | 164,300 | 156,800 | 163,100 | 9,227 |
| 2022/01/20 | 165,600 | 167,100 | 160,500 | 160,800 | 11,321 |
| 2022/01/19 | 173,100 | 173,100 | 164,500 | 165,600 | 8,019 |
| 2022/01/18 | 172,400 | 173,300 | 171,000 | 171,200 | 3,197 |
| 2022/01/17 | 171,600 | 173,500 | 171,600 | 172,800 | 2,909 |
| 2022/01/14 | 172,000 | 172,200 | 170,700 | 171,400 | 3,609 |
| 2022/01/13 | 172,800 | 172,800 | 171,200 | 172,200 | 3,555 |
| 2022/01/12 | 170,400 | 171,700 | 169,800 | 171,000 | 3,131 |
| 2022/01/11 | 170,400 | 171,300 | 168,800 | 170,900 | 2,642 |
| 2022/01/07 | 171,500 | 171,900 | 168,900 | 169,400 | 3,299 |
| 2022/01/06 | 170,800 | 172,400 | 169,600 | 172,100 | 2,480 |
| 2022/01/05 | 174,100 | 174,200 | 170,700 | 170,800 | 3,449 |
| 2022/01/04 | 173,700 | 174,700 | 172,700 | 174,500 | 3,051 |