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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 144,200 | 144,900 | 143,000 | 144,400 | ±0 | ±0% | 4,374 |
| 2018/09/27 | 142,300 | 144,400 | 142,300 | 144,400 | +1,100 | +0.8% | 3,415 |
| 2018/09/26 | 142,200 | 143,500 | 142,200 | 143,300 | +900 | +0.6% | 3,093 |
| 2018/09/25 | 140,600 | 142,400 | 140,600 | 142,400 | +1,600 | +1.1% | 4,297 |
| 2018/09/21 | 141,600 | 142,000 | 140,400 | 140,800 | -1,500 | -1.1% | 7,350 |
| 2018/09/20 | 143,100 | 143,800 | 142,300 | 142,300 | -400 | -0.3% | 3,357 |
| 2018/09/19 | 144,300 | 144,700 | 142,300 | 142,700 | -1,600 | -1.1% | 3,946 |
| 2018/09/18 | 142,700 | 144,500 | 142,300 | 144,300 | +1,300 | +0.9% | 3,759 |
| 2018/09/14 | 144,500 | 145,000 | 142,300 | 143,000 | +800 | +0.6% | 3,247 |
| 2018/09/13 | 143,000 | 143,400 | 142,000 | 142,200 | -900 | -0.6% | 2,317 |
| 2018/09/12 | 143,000 | 143,300 | 142,400 | 143,100 | ±0 | ±0% | 3,336 |
| 2018/09/11 | 142,300 | 143,800 | 142,300 | 143,100 | +1,200 | +0.8% | 3,967 |
| 2018/09/10 | 142,300 | 143,200 | 141,900 | 141,900 | -400 | -0.3% | 2,500 |
| 2018/09/07 | 143,100 | 144,600 | 142,200 | 142,300 | -1,100 | -0.8% | 4,604 |
| 2018/09/06 | 141,600 | 143,400 | 141,500 | 143,400 | +2,000 | +1.4% | 4,359 |
| 2018/09/05 | 141,300 | 142,000 | 140,800 | 141,400 | +100 | +0.1% | 3,779 |
| 2018/09/04 | 140,200 | 141,700 | 140,200 | 141,300 | +800 | +0.6% | 2,710 |
| 2018/09/03 | 140,400 | 141,500 | 140,100 | 140,500 | -200 | -0.1% | 3,062 |
| 2018/08/31 | 139,900 | 140,700 | 139,800 | 140,700 | +200 | +0.1% | 3,639 |
| 2018/08/30 | 140,600 | 141,000 | 139,700 | 140,500 | -200 | -0.1% | 3,461 |
| 2018/08/29 | 140,800 | 141,100 | 140,100 | 140,700 | -300 | -0.2% | 4,052 |
| 2018/08/28 | 140,700 | 141,100 | 140,000 | 141,000 | +900 | +0.6% | 4,358 |
| 2018/08/27 | 140,500 | 141,200 | 140,100 | 140,100 | -1,400 | -1% | 3,851 |
| 2018/08/24 | 141,100 | 141,800 | 139,800 | 141,500 | -200 | -0.1% | 4,571 |
| 2018/08/23 | 142,300 | 142,300 | 141,000 | 141,700 | -900 | -0.6% | 4,457 |
| 2018/08/22 | 142,900 | 142,900 | 142,100 | 142,600 | +600 | +0.4% | 4,453 |
| 2018/08/21 | 142,300 | 143,000 | 141,400 | 142,000 | -800 | -0.6% | 3,113 |
| 2018/08/20 | 142,400 | 142,900 | 142,000 | 142,800 | +100 | +0.1% | 3,525 |
| 2018/08/17 | 143,000 | 143,400 | 142,200 | 142,700 | ±0 | ±0% | 4,892 |
| 2018/08/16 | 141,900 | 143,000 | 141,600 | 142,700 | ±0 | ±0% | 4,936 |
| 2018/08/15 | 141,700 | 143,100 | 141,500 | 142,700 | +1,600 | +1.1% | 6,635 |
| 2018/08/14 | 140,600 | 141,500 | 140,000 | 141,100 | +900 | +0.6% | 5,542 |
| 2018/08/13 | 140,900 | 140,900 | 139,900 | 140,200 | -500 | -0.4% | 4,330 |
| 2018/08/10 | 141,100 | 141,600 | 140,700 | 140,700 | -300 | -0.2% | 3,915 |
| 2018/08/09 | 141,100 | 141,700 | 140,400 | 141,000 | -800 | -0.6% | 6,367 |
| 2018/08/08 | 142,300 | 143,000 | 141,000 | 141,800 | -700 | -0.5% | 6,577 |
| 2018/08/07 | 142,800 | 143,700 | 142,000 | 142,500 | -700 | -0.5% | 5,760 |
| 2018/08/06 | 143,600 | 144,300 | 142,800 | 143,200 | -500 | -0.3% | 4,664 |
| 2018/08/03 | 142,800 | 144,100 | 142,500 | 143,700 | +900 | +0.6% | 12,108 |
| 2018/08/02 | 139,000 | 143,300 | 138,900 | 142,800 | +1,900 | +1.3% | 38,933 |
| 2018/08/01 | 138,400 | 140,900 | 138,300 | 140,900 | +2,800 | +2% | 26,354 |
| 2018/07/31 | 137,900 | 138,500 | 137,100 | 138,100 | +200 | +0.1% | 10,330 |
| 2018/07/30 | 138,100 | 139,200 | 137,900 | 137,900 | -1,500 | -1.1% | 10,420 |
| 2018/07/27 | 139,800 | 140,300 | 139,300 | 139,400 | -2,900 | -2% | 10,343 |
| 2018/07/26 | 141,800 | 143,000 | 141,600 | 142,300 | +300 | +0.2% | 10,789 |
| 2018/07/25 | 141,000 | 143,300 | 141,000 | 142,000 | +1,000 | +0.7% | 20,128 |
| 2018/07/24 | 141,500 | 141,900 | 140,100 | 141,000 | -1,000 | -0.7% | 11,314 |
| 2018/07/23 | 141,800 | 142,400 | 141,000 | 142,000 | -900 | -0.6% | 6,528 |
| 2018/07/20 | 142,800 | 143,100 | 141,800 | 142,900 | +200 | +0.1% | 2,457 |
| 2018/07/19 | 143,400 | 143,500 | 142,600 | 142,700 | -700 | -0.5% | 2,911 |
1501～
1550
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
