森ヒルズリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 146,600 | 149,200 | 145,100 | 147,400 | +2,600 | +1.8% | 3,697 |
| 2021/03/22 | 148,200 | 149,100 | 144,700 | 144,800 | -2,800 | -1.9% | 6,153 |
| 2021/03/19 | 152,700 | 153,000 | 147,400 | 147,600 | -4,400 | -2.9% | 24,887 |
| 2021/03/18 | 152,500 | 153,400 | 150,200 | 152,000 | -1,100 | -0.7% | 5,319 |
| 2021/03/17 | 154,000 | 154,500 | 153,100 | 153,100 | -700 | -0.5% | 4,834 |
| 2021/03/16 | 153,000 | 154,800 | 152,600 | 153,800 | +2,800 | +1.9% | 7,947 |
| 2021/03/15 | 149,900 | 151,900 | 148,500 | 151,000 | +1,300 | +0.9% | 5,542 |
| 2021/03/12 | 149,200 | 149,700 | 146,500 | 149,700 | +1,200 | +0.8% | 6,077 |
| 2021/03/11 | 149,400 | 149,500 | 146,300 | 148,500 | +2,100 | +1.4% | 4,387 |
| 2021/03/10 | 146,600 | 147,500 | 145,600 | 146,400 | +800 | +0.5% | 4,098 |
| 2021/03/09 | 148,500 | 148,900 | 144,800 | 145,600 | -1,800 | -1.2% | 7,852 |
| 2021/03/08 | 145,300 | 148,200 | 145,300 | 147,400 | +2,100 | +1.4% | 4,949 |
| 2021/03/05 | 146,100 | 146,200 | 143,500 | 145,300 | +600 | +0.4% | 5,822 |
| 2021/03/04 | 146,800 | 148,600 | 144,500 | 144,700 | -2,300 | -1.6% | 4,690 |
| 2021/03/03 | 149,400 | 149,400 | 145,200 | 147,000 | -1,000 | -0.7% | 5,269 |
| 2021/03/02 | 149,500 | 151,600 | 147,400 | 148,000 | -400 | -0.3% | 6,226 |
| 2021/03/01 | 149,500 | 151,000 | 148,400 | 148,400 | +900 | +0.6% | 5,670 |
| 2021/02/26 | 149,500 | 149,700 | 143,800 | 147,500 | -1,600 | -1.1% | 8,136 |
| 2021/02/25 | 150,800 | 150,900 | 147,200 | 149,100 | +1,300 | +0.9% | 5,443 |
| 2021/02/24 | 146,700 | 148,800 | 146,200 | 147,800 | +3,400 | +2.4% | 6,154 |
| 2021/02/22 | 146,000 | 146,400 | 143,800 | 144,400 | -1,100 | -0.8% | 4,387 |
| 2021/02/19 | 144,100 | 145,800 | 143,700 | 145,500 | +1,400 | +1% | 2,585 |
| 2021/02/18 | 146,200 | 147,000 | 143,700 | 144,100 | -2,100 | -1.4% | 6,504 |
| 2021/02/17 | 149,500 | 150,900 | 145,500 | 146,200 | -2,400 | -1.6% | 13,177 |
| 2021/02/16 | 146,300 | 149,700 | 146,300 | 148,600 | +2,700 | +1.9% | 9,267 |
| 2021/02/15 | 144,800 | 146,800 | 144,500 | 145,900 | +1,100 | +0.8% | 5,420 |
| 2021/02/12 | 144,000 | 145,900 | 143,400 | 144,800 | +1,000 | +0.7% | 5,527 |
| 2021/02/10 | 142,300 | 143,800 | 142,000 | 143,800 | +2,300 | +1.6% | 5,153 |
| 2021/02/09 | 142,500 | 143,200 | 141,100 | 141,500 | -1,700 | -1.2% | 8,136 |
| 2021/02/08 | 141,200 | 143,200 | 140,700 | 143,200 | +2,000 | +1.4% | 6,610 |
| 2021/02/05 | 143,300 | 143,300 | 140,600 | 141,200 | -2,100 | -1.5% | 4,565 |
| 2021/02/04 | 142,900 | 144,700 | 141,600 | 143,300 | +600 | +0.4% | 4,767 |
| 2021/02/03 | 141,000 | 143,700 | 140,300 | 142,700 | +2,300 | +1.6% | 6,363 |
| 2021/02/02 | 143,400 | 144,500 | 140,300 | 140,400 | -3,500 | -2.4% | 4,805 |
| 2021/02/01 | 145,900 | 146,000 | 143,100 | 143,900 | -1,900 | -1.3% | 4,213 |
| 2021/01/29 | 145,500 | 147,000 | 143,600 | 145,800 | +400 | +0.3% | 7,966 |
| 2021/01/28 | 145,100 | 146,100 | 144,100 | 145,400 | -3,700 | -2.5% | 5,322 |
| 2021/01/27 | 148,400 | 150,000 | 147,800 | 149,100 | +1,800 | +1.2% | 6,938 |
| 2021/01/26 | 146,800 | 148,600 | 146,800 | 147,300 | +700 | +0.5% | 3,265 |
| 2021/01/25 | 146,400 | 147,900 | 145,800 | 146,600 | +200 | +0.1% | 3,263 |
| 2021/01/22 | 146,200 | 147,600 | 145,300 | 146,400 | +300 | +0.2% | 2,799 |
| 2021/01/21 | 147,100 | 148,600 | 145,700 | 146,100 | -200 | -0.1% | 3,252 |
| 2021/01/20 | 144,300 | 147,600 | 143,900 | 146,300 | +2,200 | +1.5% | 5,200 |
| 2021/01/19 | 143,500 | 144,900 | 143,400 | 144,100 | +100 | +0.1% | 4,469 |
| 2021/01/18 | 143,900 | 144,700 | 143,200 | 144,000 | -100 | -0.1% | 3,479 |
| 2021/01/15 | 144,200 | 145,300 | 143,900 | 144,100 | -400 | -0.3% | 4,204 |
| 2021/01/14 | 147,100 | 147,300 | 143,500 | 144,500 | -1,600 | -1.1% | 5,750 |
| 2021/01/13 | 147,700 | 147,700 | 144,800 | 146,100 | -1,800 | -1.2% | 6,188 |
| 2021/01/12 | 147,400 | 147,900 | 145,700 | 147,900 | +1,000 | +0.7% | 3,815 |
| 2021/01/08 | 146,700 | 148,200 | 145,400 | 146,900 | +800 | +0.5% | 3,183 |
901～
950
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「森ヒルズ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
