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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 136,500 | 136,900 | 136,000 | 136,000 | 3,683 |
| 2024/10/03 | 136,900 | 137,700 | 136,300 | 136,500 | 4,530 |
| 2024/10/02 | 137,500 | 137,600 | 136,700 | 137,300 | 2,148 |
| 2024/10/01 | 139,500 | 139,500 | 137,500 | 137,600 | 4,683 |
| 2024/09/30 | 139,900 | 140,300 | 138,400 | 139,000 | 4,985 |
| 2024/09/27 | 141,100 | 142,000 | 140,400 | 141,100 | 3,102 |
| 2024/09/26 | 139,800 | 141,500 | 139,700 | 141,500 | 2,988 |
| 2024/09/25 | 139,600 | 140,600 | 138,600 | 139,800 | 3,260 |
| 2024/09/24 | 139,700 | 140,500 | 139,100 | 139,400 | 2,792 |
| 2024/09/20 | 140,400 | 141,600 | 139,200 | 139,400 | 4,975 |
| 2024/09/19 | 140,200 | 141,200 | 140,000 | 140,400 | 2,226 |
| 2024/09/18 | 140,600 | 141,400 | 140,200 | 140,400 | 3,358 |
| 2024/09/17 | 140,900 | 140,900 | 138,900 | 140,200 | 2,696 |
| 2024/09/13 | 141,900 | 141,900 | 139,400 | 139,900 | 4,445 |
| 2024/09/12 | 138,800 | 140,300 | 138,800 | 140,000 | 3,598 |
| 2024/09/11 | 139,200 | 139,200 | 138,300 | 138,800 | 5,495 |
| 2024/09/10 | 139,000 | 140,800 | 139,000 | 139,300 | 3,020 |
| 2024/09/09 | 138,700 | 139,200 | 138,400 | 139,000 | 5,124 |
| 2024/09/06 | 139,700 | 139,900 | 138,900 | 139,700 | 3,675 |
| 2024/09/05 | 139,400 | 140,700 | 138,500 | 138,800 | 4,427 |
| 2024/09/04 | 139,900 | 140,500 | 139,100 | 139,800 | 6,065 |
| 2024/09/03 | 140,800 | 140,900 | 139,800 | 140,500 | 2,889 |
| 2024/09/02 | 141,400 | 142,000 | 140,500 | 140,900 | 2,852 |
| 2024/08/30 | 141,100 | 141,800 | 139,900 | 141,200 | 5,952 |
| 2024/08/29 | 140,800 | 142,400 | 140,700 | 141,800 | 7,750 |
| 2024/08/28 | 143,600 | 144,500 | 143,200 | 143,300 | 11,239 |
| 2024/08/27 | 143,300 | 144,400 | 143,000 | 144,100 | 4,271 |
| 2024/08/26 | 142,600 | 143,300 | 142,300 | 143,100 | 3,370 |
| 2024/08/23 | 143,000 | 143,000 | 141,800 | 142,400 | 2,771 |
| 2024/08/22 | 142,900 | 142,900 | 141,500 | 142,300 | 3,094 |
| 2024/08/21 | 143,100 | 143,400 | 142,400 | 142,400 | 2,250 |
| 2024/08/20 | 143,800 | 144,000 | 142,600 | 143,400 | 3,318 |
| 2024/08/19 | 143,500 | 143,800 | 142,500 | 143,100 | 2,837 |
| 2024/08/16 | 142,500 | 143,500 | 142,000 | 143,500 | 2,526 |
| 2024/08/15 | 140,600 | 142,300 | 139,700 | 142,200 | 4,121 |
| 2024/08/14 | 141,000 | 141,900 | 140,000 | 141,900 | 4,759 |
| 2024/08/13 | 140,700 | 141,800 | 140,100 | 140,500 | 2,849 |
| 2024/08/09 | 141,000 | 141,900 | 139,600 | 139,800 | 6,445 |
| 2024/08/08 | 139,100 | 141,400 | 139,100 | 140,400 | 3,725 |
| 2024/08/07 | 135,300 | 141,200 | 134,600 | 139,500 | 8,018 |
| 2024/08/06 | 135,400 | 141,000 | 134,800 | 136,800 | 6,699 |
| 2024/08/05 | 137,600 | 138,300 | 134,100 | 135,000 | 8,385 |
| 2024/08/02 | 140,800 | 141,100 | 137,900 | 139,900 | 6,051 |
| 2024/08/01 | 142,700 | 142,900 | 140,600 | 142,100 | 5,133 |
| 2024/07/31 | 141,900 | 143,000 | 141,700 | 142,700 | 4,598 |
| 2024/07/30 | 143,300 | 143,800 | 141,800 | 141,800 | 19,804 |
| 2024/07/29 | 143,500 | 143,900 | 142,800 | 143,200 | 3,352 |
| 2024/07/26 | 143,500 | 144,200 | 143,000 | 143,500 | 2,387 |
| 2024/07/25 | 144,000 | 144,300 | 143,000 | 143,300 | 3,043 |
| 2024/07/24 | 144,000 | 144,900 | 143,300 | 144,000 | 2,871 |
| 2024/07/23 | 143,500 | 144,100 | 142,900 | 143,500 | 2,475 |
| 2024/07/22 | 144,300 | 144,400 | 142,600 | 143,600 | 2,691 |
| 2024/07/19 | 145,500 | 145,500 | 144,100 | 144,300 | 2,470 |
| 2024/07/18 | 145,400 | 146,300 | 144,700 | 145,500 | 2,172 |
| 2024/07/17 | 145,700 | 146,000 | 144,800 | 145,600 | 2,570 |
| 2024/07/16 | 146,100 | 146,500 | 145,200 | 145,600 | 1,853 |
| 2024/07/12 | 144,200 | 146,400 | 144,100 | 146,000 | 3,428 |
| 2024/07/11 | 144,000 | 144,800 | 143,500 | 144,200 | 2,595 |
| 2024/07/10 | 143,200 | 144,500 | 143,200 | 144,100 | 1,695 |
| 2024/07/09 | 142,500 | 144,000 | 141,900 | 143,700 | 3,254 |
| 2024/07/08 | 142,900 | 144,000 | 142,500 | 142,500 | 3,200 |
| 2024/07/05 | 143,700 | 144,000 | 142,600 | 142,700 | 2,782 |
| 2024/07/04 | 143,200 | 144,000 | 142,800 | 143,900 | 1,292 |
| 2024/07/03 | 143,300 | 143,600 | 142,500 | 143,100 | 2,687 |
| 2024/07/02 | 143,200 | 144,300 | 142,600 | 144,100 | 3,107 |
| 2024/07/01 | 145,900 | 145,900 | 143,500 | 143,600 | 2,760 |
| 2024/06/28 | 146,500 | 146,500 | 144,400 | 146,000 | 1,840 |
| 2024/06/27 | 146,300 | 146,600 | 144,500 | 145,300 | 3,238 |
| 2024/06/26 | 147,200 | 147,200 | 145,600 | 146,400 | 2,192 |
| 2024/06/25 | 145,200 | 147,000 | 145,100 | 147,000 | 2,077 |
| 2024/06/24 | 144,400 | 144,900 | 143,900 | 144,600 | 1,202 |
| 2024/06/21 | 144,700 | 145,400 | 143,800 | 143,800 | 3,363 |
| 2024/06/20 | 143,900 | 145,700 | 143,700 | 144,800 | 1,845 |
| 2024/06/19 | 144,300 | 145,200 | 143,400 | 143,900 | 2,665 |
| 2024/06/18 | 143,700 | 144,500 | 143,100 | 144,500 | 2,009 |
| 2024/06/17 | 144,300 | 144,300 | 142,900 | 143,700 | 3,369 |
| 2024/06/14 | 145,100 | 145,700 | 143,800 | 144,100 | 3,855 |
| 2024/06/13 | 145,700 | 145,800 | 144,400 | 144,700 | 2,487 |
| 2024/06/12 | 145,200 | 145,800 | 144,700 | 145,000 | 1,377 |
| 2024/06/11 | 146,200 | 147,200 | 145,200 | 145,200 | 2,199 |
| 2024/06/10 | 145,500 | 146,800 | 145,500 | 146,600 | 1,983 |
| 2024/06/07 | 146,700 | 147,300 | 145,100 | 145,400 | 2,228 |
| 2024/06/06 | 145,900 | 147,100 | 144,700 | 146,800 | 1,930 |
| 2024/06/05 | 146,500 | 147,200 | 145,400 | 145,400 | 2,017 |
| 2024/06/04 | 146,500 | 147,000 | 145,200 | 145,800 | 3,038 |
| 2024/06/03 | 145,100 | 147,400 | 144,800 | 146,400 | 2,824 |
| 2024/05/31 | 145,300 | 145,600 | 143,800 | 144,400 | 4,181 |
| 2024/05/30 | 145,200 | 145,400 | 143,500 | 144,300 | 4,109 |
| 2024/05/29 | 148,300 | 148,300 | 144,600 | 145,000 | 4,578 |
| 2024/05/28 | 146,700 | 148,600 | 146,700 | 148,100 | 1,946 |
| 2024/05/27 | 148,000 | 148,000 | 146,200 | 146,900 | 1,565 |
| 2024/05/24 | 147,100 | 147,700 | 146,200 | 147,500 | 1,735 |
| 2024/05/23 | 146,800 | 148,400 | 146,600 | 147,400 | 2,632 |
| 2024/05/22 | 148,700 | 148,700 | 146,700 | 147,100 | 2,486 |
| 2024/05/21 | 150,600 | 151,100 | 148,200 | 148,500 | 3,597 |
| 2024/05/20 | 151,200 | 151,300 | 149,900 | 150,600 | 1,723 |
| 2024/05/17 | 150,800 | 151,800 | 150,700 | 151,500 | 1,768 |
| 2024/05/16 | 151,000 | 151,700 | 150,700 | 151,500 | 1,599 |
| 2024/05/15 | 151,600 | 151,700 | 150,300 | 151,000 | 1,733 |
| 2024/05/14 | 152,900 | 152,900 | 151,100 | 151,800 | 2,708 |
| 2024/05/13 | 150,900 | 152,700 | 150,700 | 152,700 | 1,632 |
| 2024/05/10 | 151,500 | 151,500 | 148,700 | 150,500 | 5,781 |
| 2024/05/09 | 151,800 | 153,000 | 151,300 | 151,400 | 2,686 |
| 2024/05/08 | 153,200 | 153,200 | 151,000 | 151,300 | 4,310 |
| 2024/05/07 | 152,200 | 153,400 | 151,600 | 153,200 | 2,681 |
| 2024/05/02 | 151,100 | 152,900 | 151,100 | 152,200 | 2,965 |
| 2024/05/01 | 150,900 | 151,300 | 149,400 | 151,000 | 2,262 |
| 2024/04/30 | 151,600 | 151,700 | 150,500 | 150,900 | 2,700 |
| 2024/04/26 | 150,900 | 152,300 | 150,400 | 152,100 | 2,226 |
| 2024/04/25 | 151,100 | 152,000 | 150,300 | 150,800 | 2,207 |
| 2024/04/24 | 152,000 | 152,200 | 149,900 | 150,900 | 2,649 |
| 2024/04/23 | 151,600 | 153,600 | 150,600 | 151,500 | 2,947 |
| 2024/04/22 | 149,400 | 151,300 | 149,300 | 150,500 | 2,885 |
| 2024/04/19 | 149,000 | 150,600 | 148,000 | 148,600 | 2,868 |
| 2024/04/18 | 149,900 | 151,700 | 149,400 | 150,400 | 2,582 |
| 2024/04/17 | 150,500 | 152,500 | 149,500 | 149,800 | 3,409 |
| 2024/04/16 | 149,800 | 151,600 | 149,200 | 150,100 | 2,846 |
| 2024/04/15 | 151,200 | 151,300 | 149,400 | 149,800 | 2,501 |
| 2024/04/12 | 153,200 | 153,200 | 150,300 | 151,100 | 3,222 |
| 2024/04/11 | 150,300 | 152,800 | 149,300 | 152,800 | 4,324 |
| 2024/04/10 | 152,400 | 153,400 | 150,800 | 150,800 | 2,243 |
| 2024/04/09 | 150,900 | 153,100 | 150,800 | 152,100 | 3,245 |
| 2024/04/08 | 149,000 | 152,100 | 148,400 | 151,400 | 3,109 |
| 2024/04/05 | 149,400 | 150,300 | 147,900 | 149,000 | 3,631 |
| 2024/04/04 | 149,400 | 150,200 | 149,100 | 149,900 | 2,567 |
| 2024/04/03 | 150,000 | 150,200 | 148,400 | 149,100 | 2,907 |
| 2024/04/02 | 151,000 | 151,300 | 149,300 | 150,100 | 2,469 |
| 2024/04/01 | 153,900 | 153,900 | 150,100 | 150,800 | 2,813 |
| 2024/03/29 | 154,500 | 154,500 | 151,900 | 153,900 | 3,242 |
| 2024/03/28 | 154,700 | 154,700 | 152,500 | 153,800 | 3,602 |
| 2024/03/27 | 154,500 | 155,100 | 153,600 | 153,800 | 3,811 |
| 2024/03/26 | 153,200 | 154,300 | 152,300 | 153,900 | 3,954 |
| 2024/03/25 | 153,700 | 154,000 | 152,500 | 153,200 | 2,825 |
| 2024/03/22 | 152,900 | 154,600 | 151,000 | 153,700 | 5,178 |
| 2024/03/21 | 151,900 | 152,100 | 150,100 | 151,800 | 4,608 |
| 2024/03/19 | 145,100 | 150,900 | 145,100 | 150,500 | 6,070 |
| 2024/03/18 | 146,600 | 146,900 | 143,300 | 144,900 | 5,044 |
| 2024/03/15 | 145,400 | 147,200 | 144,600 | 145,300 | 8,744 |
| 2024/03/14 | 142,500 | 144,400 | 142,200 | 144,400 | 3,671 |
| 2024/03/13 | 143,800 | 143,900 | 141,500 | 142,800 | 3,350 |
| 2024/03/12 | 143,700 | 143,900 | 142,400 | 143,600 | 2,963 |
| 2024/03/11 | 143,100 | 144,300 | 142,100 | 144,300 | 2,670 |
| 2024/03/08 | 142,700 | 143,800 | 142,100 | 142,900 | 5,104 |
| 2024/03/07 | 144,800 | 145,000 | 143,200 | 143,800 | 3,325 |
| 2024/03/06 | 145,300 | 145,600 | 143,400 | 144,300 | 3,111 |
| 2024/03/05 | 146,000 | 146,300 | 143,700 | 144,500 | 4,152 |
| 2024/03/04 | 145,300 | 146,700 | 145,200 | 145,900 | 3,477 |
| 2024/03/01 | 146,700 | 147,100 | 144,500 | 145,200 | 4,107 |
| 2024/02/29 | 147,700 | 147,700 | 146,000 | 146,400 | 4,540 |
| 2024/02/28 | 149,400 | 149,400 | 147,200 | 147,700 | 4,269 |
| 2024/02/27 | 150,800 | 152,300 | 149,900 | 151,300 | 9,638 |
| 2024/02/26 | 152,100 | 152,100 | 150,200 | 150,700 | 4,646 |
| 2024/02/22 | 149,500 | 150,900 | 149,500 | 150,200 | 3,489 |
| 2024/02/21 | 151,100 | 151,700 | 149,400 | 151,500 | 6,316 |
| 2024/02/20 | 151,000 | 151,000 | 149,400 | 151,000 | 3,458 |
| 2024/02/19 | 150,500 | 150,500 | 148,700 | 149,600 | 3,058 |
| 2024/02/16 | 150,800 | 151,000 | 148,200 | 149,500 | 3,628 |
| 2024/02/15 | 151,800 | 152,400 | 150,400 | 150,800 | 2,835 |
| 2024/02/14 | 152,400 | 152,900 | 151,500 | 151,800 | 3,862 |
| 2024/02/13 | 153,500 | 154,400 | 152,800 | 153,600 | 2,838 |
| 2024/02/09 | 153,700 | 154,500 | 152,700 | 152,900 | 3,266 |
| 2024/02/08 | 153,500 | 154,500 | 153,100 | 153,500 | 2,365 |
| 2024/02/07 | 154,900 | 156,100 | 153,700 | 153,700 | 3,426 |
| 2024/02/06 | 154,300 | 156,100 | 154,100 | 154,900 | 2,717 |
| 2024/02/05 | 155,700 | 156,900 | 154,700 | 154,700 | 2,625 |
| 2024/02/02 | 154,900 | 156,100 | 154,800 | 155,700 | 2,959 |
| 2024/02/01 | 154,100 | 155,000 | 152,800 | 153,700 | 4,149 |
| 2024/01/31 | 155,000 | 155,900 | 154,700 | 155,300 | 4,195 |
| 2024/01/30 | 156,700 | 157,100 | 155,800 | 156,800 | 2,963 |
| 2024/01/29 | 156,000 | 157,500 | 156,000 | 156,600 | 2,057 |
| 2024/01/26 | 157,000 | 157,100 | 155,900 | 156,500 | 2,145 |
| 2024/01/25 | 156,000 | 156,800 | 155,100 | 156,600 | 2,571 |
| 2024/01/24 | 157,000 | 157,200 | 155,700 | 156,000 | 2,739 |
| 2024/01/23 | 157,700 | 157,700 | 156,200 | 156,200 | 2,370 |
| 2024/01/22 | 155,300 | 157,300 | 154,700 | 157,300 | 3,533 |
| 2024/01/19 | 154,000 | 155,300 | 153,000 | 155,300 | 2,480 |
| 2024/01/18 | 154,200 | 154,400 | 152,400 | 152,900 | 2,813 |
| 2024/01/17 | 153,600 | 155,400 | 153,600 | 154,500 | 3,799 |
| 2024/01/16 | 154,800 | 155,500 | 153,900 | 154,100 | 2,023 |
| 2024/01/15 | 151,900 | 154,900 | 151,600 | 154,500 | 4,522 |
| 2024/01/12 | 150,100 | 150,900 | 149,900 | 150,400 | 1,600 |
| 2024/01/11 | 149,600 | 150,700 | 149,600 | 150,100 | 1,564 |
| 2024/01/10 | 149,900 | 150,700 | 149,500 | 149,700 | 1,609 |
| 2024/01/09 | 150,800 | 150,900 | 149,600 | 149,900 | 2,420 |
| 2024/01/05 | 148,300 | 150,900 | 147,900 | 150,300 | 3,400 |
| 2024/01/04 | 149,500 | 149,500 | 147,600 | 148,400 | 2,088 |