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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 187,500 | 188,200 | 187,000 | 187,700 | -100 | -0.1% | 3,554 |
| 2020/02/18 | 185,700 | 187,800 | 185,600 | 187,800 | +2,200 | +1.2% | 3,001 |
| 2020/02/17 | 186,100 | 186,900 | 185,400 | 185,600 | -800 | -0.4% | 4,121 |
| 2020/02/14 | 185,200 | 186,500 | 185,000 | 186,400 | +1,400 | +0.8% | 2,707 |
| 2020/02/13 | 182,900 | 185,700 | 182,700 | 185,000 | +2,400 | +1.3% | 4,266 |
| 2020/02/12 | 180,200 | 182,900 | 179,900 | 182,600 | +2,400 | +1.3% | 3,263 |
| 2020/02/10 | 181,100 | 181,500 | 179,800 | 180,200 | -900 | -0.5% | 2,965 |
| 2020/02/07 | 179,000 | 181,700 | 179,000 | 181,100 | +2,100 | +1.2% | 4,614 |
| 2020/02/06 | 179,400 | 179,900 | 178,400 | 179,000 | +1,000 | +0.6% | 6,028 |
| 2020/02/05 | 178,900 | 179,700 | 177,500 | 178,000 | ±0 | ±0% | 4,951 |
| 2020/02/04 | 178,800 | 179,100 | 177,300 | 178,000 | -600 | -0.3% | 4,001 |
| 2020/02/03 | 180,800 | 181,000 | 178,600 | 178,600 | -3,100 | -1.7% | 5,583 |
| 2020/01/31 | 180,600 | 181,900 | 179,600 | 181,700 | +1,100 | +0.6% | 5,434 |
| 2020/01/30 | 181,200 | 181,200 | 179,200 | 180,600 | -2,300 | -1.3% | 6,697 |
| 2020/01/29 | 183,700 | 183,700 | 182,200 | 182,900 | -800 | -0.4% | 5,678 |
| 2020/01/28 | 183,700 | 184,000 | 182,000 | 183,700 | -300 | -0.2% | 5,315 |
| 2020/01/27 | 183,000 | 184,200 | 181,800 | 184,000 | +1,000 | +0.5% | 4,866 |
| 2020/01/24 | 182,300 | 183,100 | 181,200 | 183,000 | +800 | +0.4% | 6,843 |
| 2020/01/23 | 180,200 | 182,200 | 179,300 | 182,200 | +900 | +0.5% | 5,846 |
| 2020/01/22 | 179,900 | 181,300 | 179,900 | 181,300 | +1,700 | +0.9% | 4,947 |
| 2020/01/21 | 179,100 | 180,300 | 179,100 | 179,600 | -200 | -0.1% | 4,333 |
| 2020/01/20 | 178,200 | 179,900 | 178,200 | 179,800 | +800 | +0.4% | 3,295 |
| 2020/01/17 | 177,300 | 179,400 | 177,300 | 179,000 | +900 | +0.5% | 3,162 |
| 2020/01/16 | 177,300 | 178,100 | 177,000 | 178,100 | +1,000 | +0.6% | 5,466 |
| 2020/01/15 | 177,500 | 177,900 | 176,700 | 177,100 | -700 | -0.4% | 4,148 |
| 2020/01/14 | 177,300 | 178,600 | 176,900 | 177,800 | +800 | +0.5% | 5,237 |
| 2020/01/10 | 176,500 | 177,100 | 175,800 | 177,000 | ±0 | ±0% | 4,312 |
| 2020/01/09 | 176,100 | 177,400 | 175,200 | 177,000 | +1,100 | +0.6% | 6,846 |
| 2020/01/08 | 178,000 | 179,100 | 175,900 | 175,900 | -2,400 | -1.3% | 5,881 |
| 2020/01/07 | 179,500 | 179,800 | 178,200 | 178,300 | -1,800 | -1% | 6,731 |
| 2020/01/06 | 180,400 | 181,300 | 179,600 | 180,100 | -400 | -0.2% | 5,409 |
| 2019/12/30 | 180,900 | 180,900 | 179,600 | 180,500 | +100 | +0.1% | 3,113 |
| 2019/12/27 | 181,200 | 181,600 | 179,600 | 180,400 | +400 | +0.2% | 3,694 |
| 2019/12/26 | 178,900 | 180,000 | 178,300 | 180,000 | +1,300 | +0.7% | 3,804 |
| 2019/12/25 | 176,000 | 179,400 | 176,000 | 178,700 | +2,400 | +1.4% | 5,494 |
| 2019/12/24 | 175,100 | 176,300 | 174,900 | 176,300 | +900 | +0.5% | 4,595 |
| 2019/12/23 | 174,500 | 175,800 | 174,500 | 175,400 | +900 | +0.5% | 3,396 |
| 2019/12/20 | 174,900 | 175,500 | 173,900 | 174,500 | -200 | -0.1% | 7,345 |
| 2019/12/19 | 174,600 | 174,700 | 173,300 | 174,700 | +400 | +0.2% | 6,392 |
| 2019/12/18 | 175,300 | 175,400 | 173,200 | 174,300 | -1,000 | -0.6% | 6,422 |
| 2019/12/17 | 175,800 | 176,100 | 174,600 | 175,300 | -1,100 | -0.6% | 9,363 |
| 2019/12/16 | 176,800 | 177,400 | 175,800 | 176,400 | -200 | -0.1% | 8,836 |
| 2019/12/13 | 176,900 | 177,800 | 175,200 | 176,600 | -700 | -0.4% | 15,250 |
| 2019/12/12 | 175,600 | 177,400 | 175,400 | 177,300 | +1,600 | +0.9% | 7,609 |
| 2019/12/11 | 175,000 | 176,500 | 174,500 | 175,700 | +900 | +0.5% | 7,104 |
| 2019/12/10 | 174,800 | 175,400 | 174,100 | 174,800 | ±0 | ±0% | 3,793 |
| 2019/12/09 | 172,800 | 175,000 | 172,800 | 174,800 | +1,700 | +1% | 4,143 |
| 2019/12/06 | 173,600 | 174,400 | 173,100 | 173,100 | -800 | -0.5% | 2,324 |
| 2019/12/05 | 175,400 | 175,600 | 173,300 | 173,900 | -1,500 | -0.9% | 3,500 |
| 2019/12/04 | 176,600 | 177,700 | 174,700 | 175,400 | +200 | +0.1% | 2,951 |
1351～
1400
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
