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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 139,500 | 142,000 | 137,200 | 139,000 | +400 | +0.3% | 6,377 |
| 2020/05/01 | 138,300 | 142,000 | 136,800 | 138,600 | -100 | -0.1% | 3,994 |
| 2020/04/30 | 142,500 | 142,900 | 137,200 | 138,700 | -2,100 | -1.5% | 7,554 |
| 2020/04/28 | 141,300 | 142,500 | 138,400 | 140,800 | -100 | -0.1% | 6,796 |
| 2020/04/27 | 138,300 | 141,000 | 137,000 | 140,900 | +3,500 | +2.5% | 6,398 |
| 2020/04/24 | 138,300 | 138,900 | 136,300 | 137,400 | -900 | -0.7% | 5,154 |
| 2020/04/23 | 134,100 | 138,300 | 133,900 | 138,300 | +5,200 | +3.9% | 5,207 |
| 2020/04/22 | 136,000 | 137,200 | 131,600 | 133,100 | -3,600 | -2.6% | 4,751 |
| 2020/04/21 | 139,600 | 140,600 | 133,100 | 136,700 | -2,900 | -2.1% | 7,667 |
| 2020/04/20 | 139,800 | 141,400 | 137,000 | 139,600 | +200 | +0.1% | 4,164 |
| 2020/04/17 | 138,600 | 139,700 | 136,900 | 139,400 | +1,800 | +1.3% | 4,762 |
| 2020/04/16 | 134,000 | 137,600 | 131,700 | 137,600 | +2,500 | +1.9% | 7,281 |
| 2020/04/15 | 140,000 | 140,200 | 132,600 | 135,100 | -3,300 | -2.4% | 8,021 |
| 2020/04/14 | 141,500 | 142,300 | 137,300 | 138,400 | -1,200 | -0.9% | 5,944 |
| 2020/04/13 | 139,100 | 143,100 | 136,900 | 139,600 | ±0 | ±0% | 9,589 |
| 2020/04/10 | 137,400 | 140,900 | 131,700 | 139,600 | +2,300 | +1.7% | 10,919 |
| 2020/04/09 | 139,000 | 141,600 | 131,200 | 137,300 | +400 | +0.3% | 9,790 |
| 2020/04/08 | 139,100 | 139,600 | 129,600 | 136,900 | -1,400 | -1% | 11,652 |
| 2020/04/07 | 131,400 | 142,800 | 130,300 | 138,300 | +10,200 | +8% | 14,970 |
| 2020/04/06 | 127,700 | 133,500 | 125,400 | 128,100 | -1,600 | -1.2% | 9,038 |
| 2020/04/03 | 128,000 | 131,000 | 123,200 | 129,700 | +1,700 | +1.3% | 9,707 |
| 2020/04/02 | 128,200 | 131,000 | 120,800 | 128,000 | -3,200 | -2.4% | 13,411 |
| 2020/04/01 | 143,600 | 143,900 | 129,300 | 131,200 | -12,300 | -8.6% | 16,140 |
| 2020/03/31 | 135,500 | 145,000 | 128,600 | 143,500 | +7,400 | +5.4% | 16,446 |
| 2020/03/30 | 125,000 | 136,300 | 123,000 | 136,100 | +2,200 | +1.6% | 10,057 |
| 2020/03/27 | 134,800 | 137,800 | 127,100 | 133,900 | -800 | -0.6% | 12,268 |
| 2020/03/26 | 135,500 | 145,500 | 130,000 | 134,700 | -9,800 | -6.8% | 14,540 |
| 2020/03/25 | 149,400 | 153,200 | 140,100 | 144,500 | +16,100 | +12.5% | 23,108 |
| 2020/03/24 | 110,000 | 130,900 | 105,300 | 128,400 | +27,400 | +27.1% | 30,570 |
| 2020/03/23 | 90,500 | 101,000 | 89,300 | 101,000 | +15,000 | +17.4% | 24,910 |
| 2020/03/19 | 113,400 | 117,900 | 83,600 | 86,000 | -26,800 | -23.8% | 28,287 |
| 2020/03/18 | 128,500 | 132,100 | 112,200 | 112,800 | -12,700 | -10.1% | 14,593 |
| 2020/03/17 | 126,800 | 129,900 | 119,000 | 125,500 | -4,300 | -3.3% | 15,643 |
| 2020/03/16 | 142,400 | 142,500 | 121,100 | 129,800 | -9,600 | -6.9% | 12,796 |
| 2020/03/13 | 142,000 | 145,400 | 111,600 | 139,400 | -12,200 | -8% | 22,150 |
| 2020/03/12 | 158,600 | 159,700 | 149,300 | 151,600 | -11,000 | -6.8% | 12,293 |
| 2020/03/11 | 161,800 | 168,100 | 161,800 | 162,600 | +1,600 | +1% | 7,722 |
| 2020/03/10 | 154,900 | 161,100 | 151,100 | 161,000 | -1,900 | -1.2% | 13,079 |
| 2020/03/09 | 171,300 | 171,800 | 161,900 | 162,900 | -10,500 | -6.1% | 10,711 |
| 2020/03/06 | 178,000 | 178,000 | 173,400 | 173,400 | -5,000 | -2.8% | 6,517 |
| 2020/03/05 | 176,300 | 179,100 | 175,200 | 178,400 | +4,000 | +2.3% | 5,550 |
| 2020/03/04 | 172,800 | 174,600 | 171,200 | 174,400 | +1,700 | +1% | 4,400 |
| 2020/03/03 | 174,500 | 177,200 | 172,700 | 172,700 | +1,700 | +1% | 6,925 |
| 2020/03/02 | 167,400 | 173,600 | 167,300 | 171,000 | +1,200 | +0.7% | 10,200 |
| 2020/02/28 | 175,300 | 177,900 | 169,200 | 169,800 | -11,600 | -6.4% | 11,480 |
| 2020/02/27 | 183,400 | 185,300 | 181,100 | 181,400 | -3,600 | -1.9% | 7,910 |
| 2020/02/26 | 184,700 | 185,800 | 184,100 | 185,000 | -1,400 | -0.8% | 6,771 |
| 2020/02/25 | 187,200 | 187,800 | 185,400 | 186,400 | -1,100 | -0.6% | 6,024 |
| 2020/02/21 | 187,700 | 188,100 | 187,200 | 187,500 | +200 | +0.1% | 4,886 |
| 2020/02/20 | 187,400 | 187,500 | 186,200 | 187,300 | -400 | -0.2% | 4,344 |
1301～
1350
件表示中 / 3770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
