Comparing Back to the side-by-side chart ↗
HEIWA REAL ESTATE REIT,Inc. (8966.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 125800.00 | 126000.00 | 124800.00 | 125600.00 | +0.40% | 3,440 |
| 2026-10-15 | 124900.00 | 125100.00 | 123300.00 | 125100.00 | +0.56% | 6,018 |
| 2026-10-14 | 123800.00 | 124800.00 | 123700.00 | 124400.00 | +0.00% | 5,555 |
| 2026-10-13 | 124700.00 | 124700.00 | 123400.00 | 124400.00 | +0.65% | 5,883 |
| 2026-10-09 | 123400.00 | 124200.00 | 123300.00 | 123600.00 | +0.16% | 4,767 |
| 2026-10-08 | 123700.00 | 124000.00 | 122800.00 | 123400.00 | -0.48% | 5,447 |
| 2026-10-07 | 125800.00 | 125800.00 | 124000.00 | 124000.00 | -0.80% | 5,231 |
| 2026-10-06 | 124300.00 | 125600.00 | 123800.00 | 125000.00 | +0.40% | 5,983 |
| 2026-10-05 | 125300.00 | 125600.00 | 124300.00 | 124500.00 | -1.03% | 9,168 |
| 2026-10-02 | 127500.00 | 127800.00 | 125700.00 | 125800.00 | -1.56% | 6,273 |
| 2026-10-01 | 128700.00 | 129500.00 | 127500.00 | 127800.00 | -1.16% | 8,934 |
| 2026-09-30 | 128800.00 | 129800.00 | 128700.00 | 129300.00 | +0.39% | 5,153 |
| 2026-09-29 | 129800.00 | 129900.00 | 128800.00 | 128800.00 | -1.38% | 6,766 |
| 2026-09-28 | 130500.00 | 131000.00 | 130300.00 | 130600.00 | +0.38% | 3,025 |
| 2026-09-25 | 131500.00 | 131500.00 | 130000.00 | 130100.00 | -0.54% | 3,807 |
| 2026-09-24 | 130000.00 | 131300.00 | 129900.00 | 130800.00 | +0.62% | 3,300 |
| 2026-09-18 | 131300.00 | 131900.00 | 130000.00 | 130000.00 | -0.76% | 7,555 |
| 2026-09-17 | 130600.00 | 131300.00 | 130600.00 | 131000.00 | +0.46% | 2,394 |
| 2026-09-16 | 130500.00 | 130800.00 | 130200.00 | 130400.00 | +0.08% | 1,916 |
| 2026-09-15 | 130200.00 | 130400.00 | 129300.00 | 130300.00 | +0.08% | 3,081 |
| 2026-09-14 | 129300.00 | 130200.00 | 129200.00 | 130200.00 | +0.62% | 3,429 |
| 2026-09-11 | 131600.00 | 131600.00 | 128900.00 | 129400.00 | -0.77% | 8,255 |
| 2026-09-10 | 130200.00 | 130800.00 | 129800.00 | 130400.00 | -0.08% | 4,840 |
| 2026-09-09 | 130300.00 | 130900.00 | 130200.00 | 130500.00 | +0.15% | 3,411 |
| 2026-09-08 | 130800.00 | 131300.00 | 130300.00 | 130300.00 | -0.53% | 5,348 |
| 2026-09-07 | 131200.00 | 131400.00 | 130500.00 | 131000.00 | +0.00% | 4,226 |
| 2026-09-04 | 131500.00 | 131700.00 | 131000.00 | 131000.00 | -0.46% | 3,839 |
| 2026-09-03 | 133100.00 | 133100.00 | 131400.00 | 131600.00 | -0.30% | 4,254 |
| 2026-09-02 | 132000.00 | 133200.00 | 131600.00 | 132000.00 | -0.68% | 3,363 |
| 2026-09-01 | 132500.00 | 132900.00 | 132100.00 | 132900.00 | +0.76% | 2,950 |
| 2026-08-31 | 133100.00 | 133400.00 | 131900.00 | 131900.00 | -0.53% | 5,478 |
| 2026-08-28 | 133700.00 | 133700.00 | 132500.00 | 132600.00 | -0.97% | 4,497 |
| 2026-08-27 | 134500.00 | 134700.00 | 133700.00 | 133900.00 | +0.22% | 3,731 |
| 2026-08-26 | 134000.00 | 134400.00 | 133600.00 | 133600.00 | +0.30% | 2,502 |
| 2026-08-25 | 133400.00 | 133800.00 | 133100.00 | 133200.00 | -0.15% | 2,374 |
| 2026-08-24 | 132600.00 | 133500.00 | 132100.00 | 133400.00 | +1.06% | 2,696 |
| 2026-08-21 | 132600.00 | 132700.00 | 131500.00 | 132000.00 | -0.45% | 3,654 |
| 2026-08-20 | 132600.00 | 132700.00 | 131400.00 | 132600.00 | +0.84% | 4,065 |
| 2026-08-19 | 131700.00 | 132000.00 | 131200.00 | 131500.00 | -0.38% | 3,162 |
| 2026-08-18 | 132500.00 | 132500.00 | 131500.00 | 132000.00 | -0.45% | 3,281 |
| 2026-08-17 | 132500.00 | 133500.00 | 132500.00 | 132600.00 | +0.30% | 2,952 |
| 2026-08-14 | 132700.00 | 132700.00 | 131800.00 | 132200.00 | +0.15% | 3,166 |
| 2026-08-13 | 132700.00 | 133700.00 | 132000.00 | 132000.00 | -0.98% | 3,341 |
| 2026-08-12 | 132000.00 | 133300.00 | 131800.00 | 133300.00 | +1.45% | 3,007 |
| 2026-08-10 | 131500.00 | 131700.00 | 130500.00 | 131400.00 | +0.54% | 2,626 |
| 2026-08-07 | 131700.00 | 132300.00 | 130500.00 | 130700.00 | -0.46% | 4,062 |
| 2026-08-06 | 131300.00 | 131900.00 | 130500.00 | 131300.00 | -0.38% | 3,535 |
| 2026-08-05 | 131800.00 | 131900.00 | 130700.00 | 131800.00 | +0.23% | 4,212 |
| 2026-08-04 | 132800.00 | 133600.00 | 131400.00 | 131500.00 | -0.38% | 5,010 |
| 2026-08-03 | 134600.00 | 134700.00 | 132000.00 | 132000.00 | -1.79% | 6,678 |
| 2026-07-31 | 136800.00 | 136800.00 | 134400.00 | 134400.00 | -1.54% | 3,952 |
| 2026-07-30 | 136400.00 | 136800.00 | 134600.00 | 136500.00 | -0.73% | 5,670 |
| 2026-07-29 | 136200.00 | 137500.00 | 136000.00 | 137500.00 | +1.33% | 4,888 |
| 2026-07-28 | 135700.00 | 136600.00 | 135400.00 | 135700.00 | +0.00% | 2,520 |
| 2026-07-27 | 135400.00 | 135800.00 | 135000.00 | 135700.00 | +1.04% | 2,011 |
| 2026-07-24 | 134500.00 | 134700.00 | 133900.00 | 134300.00 | -0.07% | 2,268 |
| 2026-07-23 | 135200.00 | 136200.00 | 134300.00 | 134400.00 | -1.03% | 3,199 |
| 2026-07-22 | 136300.00 | 136300.00 | 135200.00 | 135800.00 | +0.07% | 3,174 |
| 2026-07-21 | 136000.00 | 136900.00 | 135300.00 | 135700.00 | +1.80% | 4,885 |
| 2026-07-17 | 134200.00 | 135100.00 | 133300.00 | 133300.00 | -0.45% | 3,178 |
| 2026-07-16 | 135500.00 | 136000.00 | 133600.00 | 133900.00 | -1.18% | 3,281 |
| 2026-07-15 | 135200.00 | 135900.00 | 134800.00 | 135500.00 | +0.30% | 2,541 |
| 2026-07-14 | 134300.00 | 135100.00 | 134000.00 | 135100.00 | +1.12% | 2,400 |
| 2026-07-13 | 134500.00 | 134800.00 | 133500.00 | 133600.00 | -0.52% | 2,433 |
| 2026-07-10 | 135000.00 | 135400.00 | 134300.00 | 134300.00 | -0.59% | 1,840 |
| 2026-07-09 | 135600.00 | 135700.00 | 135000.00 | 135100.00 | -0.37% | 1,731 |
| 2026-07-08 | 136300.00 | 136500.00 | 135500.00 | 135600.00 | -0.88% | 2,443 |
| 2026-07-07 | 136500.00 | 137700.00 | 136000.00 | 136800.00 | +0.74% | 3,269 |
| 2026-07-06 | 135100.00 | 137300.00 | 134800.00 | 135800.00 | +0.59% | 4,306 |
| 2026-07-03 | 134300.00 | 135700.00 | 134100.00 | 135000.00 | +0.75% | 5,027 |
| 2026-07-02 | 133500.00 | 134300.00 | 132900.00 | 134000.00 | +0.83% | 4,196 |
| 2026-07-01 | 134200.00 | 134400.00 | 132500.00 | 132900.00 | -1.04% | 2,704 |
| 2026-06-30 | 134500.00 | 135300.00 | 134300.00 | 134300.00 | +0.00% | 2,131 |
| 2026-06-29 | 135400.00 | 135500.00 | 134300.00 | 134300.00 | -0.89% | 4,140 |
| 2026-06-26 | 133300.00 | 135500.00 | 132900.00 | 135500.00 | +1.88% | 3,936 |
| 2026-06-25 | 133000.00 | 133800.00 | 132100.00 | 133000.00 | +0.23% | 3,424 |
| 2026-06-24 | 132400.00 | 133000.00 | 131900.00 | 132700.00 | +0.30% | 3,367 |
| 2026-06-23 | 132700.00 | 132800.00 | 131900.00 | 132300.00 | +0.68% | 4,345 |
| 2026-06-22 | 132800.00 | 132800.00 | 131300.00 | 131400.00 | -1.05% | 2,465 |
| 2026-06-19 | 132400.00 | 132900.00 | 131900.00 | 132800.00 | +0.84% | 3,343 |
| 2026-06-18 | 133000.00 | 133300.00 | 131400.00 | 131700.00 | -0.98% | 3,903 |
| 2026-06-17 | 134200.00 | 134400.00 | 133000.00 | 133000.00 | -1.04% | 2,528 |
| 2026-06-16 | 136300.00 | 136300.00 | 133600.00 | 134400.00 | -1.25% | 3,182 |
| 2026-06-15 | 136000.00 | 136600.00 | 134900.00 | 136100.00 | +0.89% | 4,952 |
| 2026-06-12 | 134500.00 | 135800.00 | 133800.00 | 134900.00 | +1.20% | 8,998 |
| 2026-06-11 | 134000.00 | 134500.00 | 133300.00 | 133300.00 | -0.52% | 4,154 |
| 2026-06-10 | 132900.00 | 134000.00 | 132500.00 | 134000.00 | +1.06% | 2,494 |
| 2026-06-09 | 133400.00 | 133600.00 | 132000.00 | 132600.00 | -0.30% | 3,611 |
| 2026-06-08 | 130800.00 | 133000.00 | 130200.00 | 133000.00 | +1.14% | 5,027 |
| 2026-06-05 | 132200.00 | 132900.00 | 131300.00 | 131500.00 | -0.08% | 4,325 |
| 2026-06-04 | 133100.00 | 133100.00 | 131500.00 | 131600.00 | -1.50% | 6,164 |
| 2026-06-03 | 132100.00 | 134300.00 | 132000.00 | 133600.00 | +0.98% | 12,267 |
| 2026-06-02 | 132600.00 | 133100.00 | 131800.00 | 132300.00 | -0.90% | 33,587 |
| 2026-06-01 | 135600.00 | 135600.00 | 132100.00 | 133500.00 | -1.62% | 30,341 |
| 2026-05-29 | 135500.00 | 136500.00 | 134600.00 | 135700.00 | +0.15% | 11,906 |
| 2026-05-28 | 135200.00 | 135600.00 | 134300.00 | 135500.00 | -3.01% | 12,064 |
| 2026-05-27 | 139500.00 | 139900.00 | 138500.00 | 139700.00 | +0.22% | 12,171 |
| 2026-05-26 | 139400.00 | 140300.00 | 139000.00 | 139400.00 | -0.14% | 5,463 |
| 2026-05-25 | 139200.00 | 140000.00 | 138800.00 | 139600.00 | +0.36% | 7,939 |
| 2026-05-22 | 139500.00 | 139900.00 | 138800.00 | 139100.00 | -0.29% | 18,260 |
| 2026-05-21 | 140300.00 | 140800.00 | 139400.00 | 139500.00 | +0.00% | 13,208 |
| 2026-05-20 | 141000.00 | 141600.00 | 138900.00 | 139500.00 | -1.34% | 9,199 |
| 2026-05-19 | 139300.00 | 142200.00 | 139300.00 | 141400.00 | +0.64% | 7,270 |
| 2026-05-18 | 142000.00 | 142100.00 | 140000.00 | 140500.00 | -1.06% | 4,475 |
| 2026-05-15 | 142400.00 | 143000.00 | 141600.00 | 142000.00 | -0.21% | 3,620 |
| 2026-05-14 | 143100.00 | 143800.00 | 141500.00 | 142300.00 | -0.49% | 3,854 |
| 2026-05-13 | 144300.00 | 144400.00 | 143000.00 | 143000.00 | -0.90% | 3,469 |
| 2026-05-12 | 146100.00 | 146100.00 | 144300.00 | 144300.00 | -0.69% | 3,220 |
| 2026-05-11 | 145700.00 | 146000.00 | 145000.00 | 145300.00 | +0.14% | 2,168 |
| 2026-05-08 | 147400.00 | 147600.00 | 145000.00 | 145100.00 | -2.75% | 7,818 |
| 2026-05-07 | 148000.00 | 149200.00 | 146600.00 | 149200.00 | +1.02% | 9,038 |
| 2026-05-01 | 146900.00 | 147700.00 | 146100.00 | 147700.00 | +0.54% | 3,713 |
| 2026-04-30 | 147700.00 | 148000.00 | 146900.00 | 146900.00 | -0.81% | 3,815 |
| 2026-04-28 | 147400.00 | 148700.00 | 146900.00 | 148100.00 | +0.47% | 3,695 |
| 2026-04-27 | 147600.00 | 147700.00 | 146500.00 | 147400.00 | +0.27% | 2,877 |
| 2026-04-24 | 148000.00 | 148000.00 | 146800.00 | 147000.00 | -0.27% | 1,988 |
| 2026-04-23 | 147000.00 | 148000.00 | 146500.00 | 147400.00 | +0.27% | 2,268 |
| 2026-04-22 | 148300.00 | 148300.00 | 147000.00 | 147000.00 | -0.74% | 1,873 |
| 2026-04-21 | 148200.00 | 148800.00 | 147900.00 | 148100.00 | -0.27% | 1,709 |
| 2026-04-20 | 148400.00 | 148900.00 | 148200.00 | 148500.00 | +0.20% | 1,744 |
| 2026-04-17 | 148900.00 | 149100.00 | 147700.00 | 148200.00 | -0.60% | 1,590 |
| 2026-04-16 | 148800.00 | 149100.00 | 148000.00 | 149100.00 | +0.54% | 1,715 |
| 2026-04-15 | 149600.00 | 149600.00 | 148300.00 | 148300.00 | -0.40% | 1,677 |
| 2026-04-14 | 148800.00 | 149500.00 | 148100.00 | 148900.00 | +1.22% | 1,761 |
| 2026-04-13 | 147500.00 | 147800.00 | 146700.00 | 147100.00 | -0.47% | 2,427 |
| 2026-04-10 | 148900.00 | 148900.00 | 147100.00 | 147800.00 | +0.07% | 2,034 |
| 2026-04-09 | 150000.00 | 150000.00 | 147300.00 | 147700.00 | -1.53% | 1,845 |
| 2026-04-08 | 149400.00 | 150000.00 | 147700.00 | 150000.00 | +2.39% | 2,715 |
| 2026-04-07 | 147100.00 | 148400.00 | 146200.00 | 146500.00 | -0.34% | 1,403 |
| 2026-04-06 | 146600.00 | 147600.00 | 146300.00 | 147000.00 | +0.34% | 1,175 |
| 2026-04-03 | 144700.00 | 146900.00 | 144700.00 | 146500.00 | +1.24% | 1,697 |
| 2026-04-02 | 146300.00 | 147800.00 | 144600.00 | 144700.00 | -0.62% | 2,755 |
| 2026-04-01 | 144300.00 | 145600.00 | 144000.00 | 145600.00 | +1.96% | 2,797 |
| 2026-03-31 | 143800.00 | 144300.00 | 142800.00 | 142800.00 | -0.76% | 3,882 |
| 2026-03-30 | 146400.00 | 146600.00 | 143900.00 | 143900.00 | -2.97% | 5,690 |
| 2026-03-27 | 147700.00 | 148700.00 | 146800.00 | 148300.00 | +0.41% | 4,191 |
| 2026-03-26 | 149500.00 | 149500.00 | 147000.00 | 147700.00 | -1.34% | 2,658 |
| 2026-03-25 | 148700.00 | 149900.00 | 148700.00 | 149700.00 | +1.15% | 1,461 |
| 2026-03-24 | 149600.00 | 150000.00 | 148000.00 | 148000.00 | -0.13% | 3,867 |
| 2026-03-23 | 149700.00 | 149700.00 | 147400.00 | 148200.00 | -1.46% | 3,340 |
| 2026-03-19 | 150600.00 | 150600.00 | 149500.00 | 150400.00 | -0.13% | 3,286 |
| 2026-03-18 | 151000.00 | 151200.00 | 150400.00 | 150600.00 | -0.13% | 1,470 |
| 2026-03-17 | 150300.00 | 151100.00 | 150200.00 | 150800.00 | +0.33% | 1,865 |
| 2026-03-16 | 149100.00 | 150700.00 | 148900.00 | 150300.00 | +0.54% | 2,085 |
| 2026-03-13 | 150100.00 | 151500.00 | 149500.00 | 149500.00 | -0.53% | 3,889 |
| 2026-03-12 | 151800.00 | 152100.00 | 150100.00 | 150300.00 | -1.12% | 1,608 |
| 2026-03-11 | 151400.00 | 152700.00 | 151000.00 | 152000.00 | +0.46% | 2,019 |
| 2026-03-10 | 150500.00 | 151800.00 | 150200.00 | 151300.00 | +0.46% | 3,505 |
| 2026-03-09 | 150500.00 | 151500.00 | 149100.00 | 150600.00 | -0.46% | 3,854 |
| 2026-03-06 | 152600.00 | 153400.00 | 151300.00 | 151300.00 | -1.11% | 2,781 |
| 2026-03-05 | 154500.00 | 155300.00 | 153000.00 | 153000.00 | +0.86% | 3,539 |
| 2026-03-04 | 153500.00 | 154200.00 | 151500.00 | 151700.00 | -1.81% | 5,626 |
| 2026-03-03 | 155800.00 | 156200.00 | 154500.00 | 154500.00 | -1.53% | 3,819 |
| 2026-03-02 | 156400.00 | 157400.00 | 155300.00 | 156900.00 | +0.26% | 2,083 |
| 2026-02-27 | 159000.00 | 159000.00 | 156500.00 | 156500.00 | -1.32% | 3,176 |
| 2026-02-26 | 158100.00 | 159600.00 | 157600.00 | 158600.00 | -0.13% | 2,784 |
| 2026-02-25 | 157900.00 | 158800.00 | 157300.00 | 158800.00 | +0.63% | 3,150 |
| 2026-02-24 | 156200.00 | 157900.00 | 155400.00 | 157800.00 | +1.61% | 4,919 |
| 2026-02-20 | 155000.00 | 155700.00 | 154000.00 | 155300.00 | +0.84% | 3,304 |
| 2026-02-19 | 156000.00 | 156100.00 | 154000.00 | 154000.00 | -1.03% | 2,740 |
| 2026-02-18 | 153700.00 | 155600.00 | 153400.00 | 155600.00 | +1.24% | 1,725 |
| 2026-02-17 | 154500.00 | 154700.00 | 153400.00 | 153700.00 | -0.71% | 1,637 |
| 2026-02-16 | 153900.00 | 154800.00 | 153100.00 | 154800.00 | +0.58% | 2,046 |
| 2026-02-13 | 154700.00 | 154700.00 | 152700.00 | 153900.00 | -0.13% | 2,325 |
| 2026-02-12 | 153600.00 | 155000.00 | 153600.00 | 154100.00 | -0.45% | 2,312 |
| 2026-02-10 | 154000.00 | 154800.00 | 153400.00 | 154800.00 | +0.91% | 2,216 |
| 2026-02-09 | 154000.00 | 154600.00 | 153300.00 | 153400.00 | +0.20% | 1,907 |
| 2026-02-06 | 154800.00 | 155000.00 | 153100.00 | 153100.00 | -0.84% | 1,987 |
| 2026-02-05 | 155000.00 | 155400.00 | 154300.00 | 154400.00 | -0.06% | 2,137 |
| 2026-02-04 | 153500.00 | 154800.00 | 152900.00 | 154500.00 | +0.65% | 2,256 |
| 2026-02-03 | 152700.00 | 154100.00 | 152500.00 | 153500.00 | +0.92% | 2,084 |
| 2026-02-02 | 153100.00 | 153800.00 | 151500.00 | 152100.00 | -0.33% | 3,242 |
| 2026-01-30 | 154800.00 | 154800.00 | 152600.00 | 152600.00 | -1.29% | 3,296 |
| 2026-01-29 | 152200.00 | 154600.00 | 151000.00 | 154600.00 | +1.05% | 4,729 |
| 2026-01-28 | 152700.00 | 153000.00 | 151900.00 | 153000.00 | +0.33% | 3,872 |
| 2026-01-27 | 153500.00 | 153800.00 | 151300.00 | 152500.00 | -1.04% | 3,885 |
| 2026-01-26 | 155300.00 | 155300.00 | 153500.00 | 154100.00 | -0.77% | 4,099 |
| 2026-01-23 | 156500.00 | 157000.00 | 155300.00 | 155300.00 | -0.38% | 2,194 |
| 2026-01-22 | 156800.00 | 157000.00 | 155900.00 | 155900.00 | +0.00% | 2,150 |
| 2026-01-21 | 158000.00 | 158200.00 | 155300.00 | 155900.00 | -1.33% | 4,475 |
| 2026-01-20 | 161000.00 | 161000.00 | 158000.00 | 158000.00 | -1.50% | 4,685 |
| 2026-01-19 | 162800.00 | 163300.00 | 160000.00 | 160400.00 | -1.35% | 2,344 |
| 2026-01-16 | 161000.00 | 162600.00 | 160900.00 | 162600.00 | +1.18% | 3,007 |
| 2026-01-15 | 160600.00 | 160700.00 | 159800.00 | 160700.00 | +0.25% | 1,652 |
| 2026-01-14 | 160000.00 | 160400.00 | 159500.00 | 160300.00 | +0.31% | 2,369 |
| 2026-01-13 | 159700.00 | 159900.00 | 158500.00 | 159800.00 | +0.38% | 2,389 |
| 2026-01-09 | 160200.00 | 160900.00 | 159200.00 | 159200.00 | -0.25% | 1,991 |
| 2026-01-08 | 160300.00 | 160300.00 | 159100.00 | 159600.00 | -0.19% | 1,867 |
| 2026-01-07 | 159300.00 | 160600.00 | 155500.00 | 159900.00 | +0.38% | 2,745 |
| 2026-01-06 | 158100.00 | 159300.00 | 157600.00 | 159300.00 | +0.76% | 2,545 |
| 2026-01-05 | 157200.00 | 158700.00 | 156700.00 | 158100.00 | +0.57% | 2,974 |
| 2025-12-30 | 157400.00 | 164100.00 | 156900.00 | 157200.00 | +0.26% | 3,266 |
| 2025-12-29 | 157500.00 | 158000.00 | 156100.00 | 156800.00 | -0.38% | 2,177 |
| 2025-12-26 | 158100.00 | 158800.00 | 156500.00 | 157400.00 | -0.88% | 3,235 |
| 2025-12-25 | 158000.00 | 158900.00 | 157600.00 | 158800.00 | +0.95% | 2,565 |
| 2025-12-24 | 156800.00 | 157500.00 | 156200.00 | 157300.00 | +0.32% | 2,381 |
| 2025-12-23 | 155100.00 | 156800.00 | 154400.00 | 156800.00 | +1.42% | 1,822 |
| 2025-12-22 | 156500.00 | 157200.00 | 154600.00 | 154600.00 | -1.09% | 3,230 |
| 2025-12-19 | 156000.00 | 157200.00 | 155600.00 | 156300.00 | +0.51% | 3,217 |
| 2025-12-18 | 154000.00 | 156400.00 | 153900.00 | 155500.00 | +1.04% | 3,523 |
| 2025-12-17 | 153700.00 | 153900.00 | 152800.00 | 153900.00 | +0.52% | 2,494 |
| 2025-12-16 | 152900.00 | 154000.00 | 152500.00 | 153100.00 | +0.20% | 1,866 |
| 2025-12-15 | 153400.00 | 153500.00 | 152300.00 | 152800.00 | -0.33% | 1,927 |
| 2025-12-12 | 151300.00 | 153300.00 | 151300.00 | 153300.00 | +1.59% | 4,535 |
| 2025-12-11 | 152000.00 | 153400.00 | 150500.00 | 150900.00 | -0.72% | 2,583 |
| 2025-12-10 | 151700.00 | 152800.00 | 151300.00 | 152000.00 | +0.40% | 2,008 |
| 2025-12-09 | 150900.00 | 151400.00 | 150000.00 | 151400.00 | -0.13% | 2,743 |
| 2025-12-08 | 150800.00 | 151800.00 | 150300.00 | 151600.00 | +0.53% | 2,913 |
| 2025-12-05 | 152000.00 | 152400.00 | 150700.00 | 150800.00 | -1.11% | 4,084 |
| 2025-12-04 | 153800.00 | 153900.00 | 152000.00 | 152500.00 | -0.65% | 2,606 |
| 2025-12-03 | 154300.00 | 154500.00 | 151800.00 | 153500.00 | -1.03% | 6,294 |
| 2025-12-02 | 155000.00 | 155600.00 | 154200.00 | 155100.00 | -0.19% | 3,952 |
| 2025-12-01 | 157300.00 | 157600.00 | 155400.00 | 155400.00 | -1.40% | 3,674 |
| 2025-11-28 | 158600.00 | 158600.00 | 156900.00 | 157600.00 | -0.63% | 4,921 |
| 2025-11-27 | 157900.00 | 158700.00 | 157600.00 | 158600.00 | -2.04% | 10,215 |
| 2025-11-26 | 161500.00 | 162300.00 | 161000.00 | 161900.00 | +0.68% | 10,594 |
| 2025-11-25 | 160200.00 | 161500.00 | 159300.00 | 160800.00 | +0.56% | 4,497 |
| 2025-11-21 | 157900.00 | 159900.00 | 157900.00 | 159900.00 | +1.52% | 4,550 |
| 2025-11-20 | 157900.00 | 159000.00 | 157500.00 | 157500.00 | +0.57% | 2,322 |
| 2025-11-19 | 157300.00 | 157500.00 | 156000.00 | 156600.00 | -0.06% | 2,723 |
| 2025-11-18 | 159400.00 | 159400.00 | 156700.00 | 156700.00 | -1.51% | 4,128 |
| 2025-11-17 | 158700.00 | 159200.00 | 158000.00 | 159100.00 | +0.06% | 3,642 |
| 2025-11-14 | 159300.00 | 159900.00 | 158700.00 | 159000.00 | +0.06% | 2,046 |
| 2025-11-13 | 159000.00 | 159500.00 | 158300.00 | 158900.00 | -0.06% | 3,283 |
| 2025-11-12 | 159300.00 | 160000.00 | 158900.00 | 159000.00 | -0.25% | 2,463 |
| 2025-11-11 | 157700.00 | 159400.00 | 157400.00 | 159400.00 | +1.72% | 3,483 |
| 2025-11-10 | 157700.00 | 157900.00 | 156600.00 | 156700.00 | +0.13% | 3,330 |
| 2025-11-07 | 157500.00 | 157700.00 | 156500.00 | 156500.00 | -0.45% | 3,300 |
| 2025-11-06 | 156800.00 | 157200.00 | 156100.00 | 157200.00 | +0.38% | 2,404 |
| 2025-11-05 | 155500.00 | 156600.00 | 154100.00 | 156600.00 | +0.58% | 3,087 |
| 2025-11-04 | 155000.00 | 155700.00 | 154300.00 | 155700.00 | +0.84% | 2,017 |
| 2025-10-31 | 155300.00 | 155400.00 | 154400.00 | 154400.00 | -0.32% | 1,981 |
| 2025-10-30 | 153800.00 | 155000.00 | 152600.00 | 154900.00 | +0.39% | 4,240 |
| 2025-10-29 | 155900.00 | 155900.00 | 153400.00 | 154300.00 | -0.45% | 3,073 |
| 2025-10-28 | 155400.00 | 155500.00 | 154500.00 | 155000.00 | -0.70% | 2,451 |
| 2025-10-27 | 155000.00 | 156100.00 | 154600.00 | 156100.00 | +1.10% | 2,828 |
| 2025-10-24 | 155900.00 | 156100.00 | 154400.00 | 154400.00 | -0.90% | 3,620 |
| 2025-10-23 | 154900.00 | 155800.00 | 154000.00 | 155800.00 | +0.58% | 2,736 |
| 2025-10-22 | 154500.00 | 155300.00 | 154200.00 | 154900.00 | +0.52% | 2,537 |
| 2025-10-21 | 153200.00 | 154100.00 | 152800.00 | 154100.00 | +0.59% | 2,669 |
| 2025-10-20 | 153300.00 | 153500.00 | 152600.00 | 153200.00 | +0.13% | 2,183 |
| 2025-10-17 | 152900.00 | 153000.00 | 152100.00 | 153000.00 | +0.13% | 1,692 |
| 2025-10-16 | 152400.00 | 152800.00 | 151800.00 | 152800.00 | +0.33% | 1,091 |
| 2025-10-15 | 151700.00 | 152400.00 | 151400.00 | 152300.00 | +0.53% | 2,234 |
| 2025-10-14 | 150200.00 | 151700.00 | 149800.00 | 151500.00 | +0.07% | 2,257 |
| 2025-10-10 | 152000.00 | 152300.00 | 151000.00 | 151400.00 | -0.59% | 2,473 |
| 2025-10-09 | 151200.00 | 152300.00 | 150900.00 | 152300.00 | +0.53% | 2,486 |
| 2025-10-08 | 151900.00 | 152500.00 | 151500.00 | 151500.00 | -0.59% | 1,627 |
| 2025-10-07 | 152500.00 | 152800.00 | 151700.00 | 152400.00 | -0.39% | 1,686 |
| 2025-10-06 | 151800.00 | 153000.00 | 151100.00 | 153000.00 | +1.46% | 2,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+3.40%). 가장 약한 달: 5월 (-6.09%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
HEIWA REAL ESTATE REIT,Inc. (8966.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 125600.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
8966.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 164100.00, 최저 122800.00 (2026-10-16 기준).
HEIWA REAL ESTATE REIT,Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 8966.T의 가장 강한 달은 6월(평균 +3.40%), 가장 약한 달은 5월(평균 -6.09%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.