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 |
|---|---|---|---|---|---|
| 2026/07/21 | 159,800 | 160,200 | 158,700 | 159,500 | 3,303 |
| 2026/07/17 | 157,600 | 159,400 | 157,200 | 158,000 | 2,342 |
| 2026/07/16 | 158,100 | 158,800 | 156,900 | 157,200 | 2,224 |
| 2026/07/15 | 158,200 | 159,200 | 157,500 | 158,200 | 2,334 |
| 2026/07/14 | 156,200 | 157,600 | 155,900 | 157,400 | 1,500 |
| 2026/07/13 | 156,600 | 157,000 | 155,100 | 156,100 | 1,654 |
| 2026/07/10 | 156,500 | 156,800 | 155,800 | 156,000 | 1,398 |
| 2026/07/09 | 157,300 | 157,300 | 155,800 | 156,700 | 1,446 |
| 2026/07/08 | 158,000 | 158,000 | 156,500 | 157,200 | 1,821 |
| 2026/07/07 | 158,500 | 158,700 | 157,000 | 157,200 | 1,951 |
| 2026/07/06 | 157,100 | 159,100 | 156,700 | 157,500 | 2,249 |
| 2026/07/03 | 155,300 | 157,900 | 155,300 | 157,100 | 3,318 |
| 2026/07/02 | 156,200 | 156,200 | 154,300 | 155,300 | 2,475 |
| 2026/07/01 | 155,300 | 155,500 | 153,400 | 153,700 | 2,673 |
| 2026/06/30 | 156,300 | 157,000 | 155,300 | 155,300 | 2,845 |
| 2026/06/29 | 156,100 | 156,900 | 155,400 | 156,300 | 3,352 |
| 2026/06/26 | 154,200 | 156,000 | 153,500 | 155,800 | 2,777 |
| 2026/06/25 | 153,600 | 154,800 | 152,400 | 153,500 | 2,606 |
| 2026/06/24 | 152,500 | 153,100 | 152,200 | 153,000 | 1,897 |
| 2026/06/23 | 151,500 | 153,000 | 151,400 | 152,500 | 3,570 |
| 2026/06/22 | 151,500 | 151,800 | 150,500 | 151,100 | 2,366 |
| 2026/06/19 | 151,500 | 152,300 | 150,900 | 151,400 | 2,850 |
| 2026/06/18 | 151,800 | 152,300 | 150,600 | 151,000 | 2,487 |
| 2026/06/17 | 153,000 | 153,000 | 151,400 | 151,400 | 2,312 |
| 2026/06/16 | 155,200 | 155,200 | 151,500 | 152,200 | 2,314 |
| 2026/06/15 | 155,600 | 157,300 | 153,700 | 155,200 | 4,727 |
| 2026/06/12 | 154,500 | 155,000 | 152,900 | 154,100 | 4,484 |
| 2026/06/11 | 152,500 | 154,500 | 152,000 | 153,100 | 2,352 |
| 2026/06/10 | 152,500 | 153,700 | 151,900 | 153,700 | 1,777 |
| 2026/06/09 | 152,900 | 152,900 | 151,000 | 151,900 | 1,615 |
| 2026/06/08 | 150,000 | 152,900 | 149,700 | 152,200 | 3,007 |
| 2026/06/05 | 151,500 | 152,500 | 150,500 | 151,100 | 2,433 |
| 2026/06/04 | 152,800 | 153,700 | 150,500 | 150,500 | 3,046 |
| 2026/06/03 | 153,300 | 154,200 | 152,000 | 153,700 | 3,840 |
| 2026/06/02 | 152,500 | 154,100 | 150,900 | 152,300 | 4,565 |
| 2026/06/01 | 157,000 | 157,000 | 153,900 | 154,200 | 2,791 |
| 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 |