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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 143,400 | 143,800 | 142,600 | 143,400 | +100 | +0.1% | 4,183 |
| 2018/07/17 | 141,500 | 143,300 | 140,600 | 143,300 | +1,900 | +1.3% | 7,773 |
| 2018/07/13 | 139,900 | 142,300 | 139,900 | 141,400 | -400 | -0.3% | 7,304 |
| 2018/07/12 | 142,200 | 142,700 | 141,600 | 141,800 | -700 | -0.5% | 2,030 |
| 2018/07/11 | 142,900 | 143,100 | 141,800 | 142,500 | -800 | -0.6% | 3,067 |
| 2018/07/10 | 143,300 | 143,700 | 142,900 | 143,300 | +400 | +0.3% | 3,190 |
| 2018/07/09 | 143,800 | 143,800 | 142,700 | 142,900 | +200 | +0.1% | 2,617 |
| 2018/07/06 | 142,500 | 143,600 | 141,700 | 142,700 | +700 | +0.5% | 2,815 |
| 2018/07/05 | 142,000 | 142,700 | 141,400 | 142,000 | ±0 | ±0% | 3,106 |
| 2018/07/04 | 142,700 | 143,000 | 141,800 | 142,000 | -1,200 | -0.8% | 3,052 |
| 2018/07/03 | 143,000 | 143,600 | 142,200 | 143,200 | +1,100 | +0.8% | 2,612 |
| 2018/07/02 | 142,300 | 144,700 | 141,800 | 142,100 | ±0 | ±0% | 4,469 |
| 2018/06/29 | 142,400 | 143,400 | 141,600 | 142,100 | +500 | +0.4% | 5,573 |
| 2018/06/28 | 143,400 | 143,500 | 141,600 | 141,600 | -2,800 | -1.9% | 3,912 |
| 2018/06/27 | 145,400 | 146,100 | 143,800 | 144,400 | -1,200 | -0.8% | 4,602 |
| 2018/06/26 | 142,100 | 145,600 | 142,100 | 145,600 | +4,500 | +3.2% | 8,177 |
| 2018/06/25 | 142,200 | 142,200 | 140,700 | 141,100 | -1,100 | -0.8% | 3,361 |
| 2018/06/22 | 141,400 | 142,800 | 141,200 | 142,200 | +1,000 | +0.7% | 2,701 |
| 2018/06/21 | 140,900 | 141,700 | 140,600 | 141,200 | +800 | +0.6% | 3,166 |
| 2018/06/20 | 140,600 | 140,800 | 139,900 | 140,400 | -400 | -0.3% | 3,320 |
| 2018/06/19 | 139,100 | 140,900 | 138,800 | 140,800 | +1,300 | +0.9% | 3,492 |
| 2018/06/18 | 140,900 | 141,100 | 139,400 | 139,500 | -600 | -0.4% | 3,413 |
| 2018/06/15 | 139,400 | 140,900 | 138,600 | 140,100 | +1,100 | +0.8% | 4,517 |
| 2018/06/14 | 139,100 | 139,900 | 138,500 | 139,000 | +200 | +0.1% | 2,157 |
| 2018/06/13 | 138,500 | 139,200 | 138,000 | 138,800 | -600 | -0.4% | 2,476 |
| 2018/06/12 | 138,300 | 139,700 | 138,100 | 139,400 | +1,100 | +0.8% | 2,012 |
| 2018/06/11 | 138,800 | 139,500 | 138,100 | 138,300 | -100 | -0.1% | 1,844 |
| 2018/06/08 | 138,300 | 139,400 | 137,700 | 138,400 | -100 | -0.1% | 2,781 |
| 2018/06/07 | 138,700 | 139,400 | 138,200 | 138,500 | ±0 | ±0% | 2,270 |
| 2018/06/06 | 138,500 | 139,700 | 138,500 | 138,500 | -300 | -0.2% | 2,347 |
| 2018/06/05 | 139,700 | 139,700 | 138,600 | 138,800 | -700 | -0.5% | 2,509 |
| 2018/06/04 | 138,700 | 139,600 | 138,400 | 139,500 | +1,000 | +0.7% | 3,346 |
| 2018/06/01 | 139,600 | 139,900 | 138,200 | 138,500 | -1,500 | -1.1% | 3,143 |
| 2018/05/31 | 140,000 | 141,200 | 139,300 | 140,000 | +400 | +0.3% | 3,774 |
| 2018/05/30 | 139,800 | 140,100 | 138,800 | 139,600 | -300 | -0.2% | 3,893 |
| 2018/05/29 | 140,700 | 140,900 | 139,400 | 139,900 | -800 | -0.6% | 4,026 |
| 2018/05/28 | 139,600 | 141,000 | 139,600 | 140,700 | +1,100 | +0.8% | 1,858 |
| 2018/05/25 | 139,100 | 140,100 | 137,900 | 139,600 | +800 | +0.6% | 4,186 |
| 2018/05/24 | 139,800 | 139,900 | 138,000 | 138,800 | -700 | -0.5% | 5,599 |
| 2018/05/23 | 140,600 | 140,700 | 138,500 | 139,500 | -1,500 | -1.1% | 7,629 |
| 2018/05/22 | 141,700 | 142,000 | 140,400 | 141,000 | -700 | -0.5% | 2,459 |
| 2018/05/21 | 142,000 | 142,400 | 141,000 | 141,700 | -1,000 | -0.7% | 2,720 |
| 2018/05/18 | 140,000 | 142,700 | 139,300 | 142,700 | +2,600 | +1.9% | 4,631 |
| 2018/05/17 | 139,300 | 140,200 | 138,900 | 140,100 | +600 | +0.4% | 3,075 |
| 2018/05/16 | 139,800 | 140,400 | 139,400 | 139,500 | -200 | -0.1% | 2,416 |
| 2018/05/15 | 139,800 | 141,000 | 139,600 | 139,700 | -500 | -0.4% | 3,533 |
| 2018/05/14 | 140,500 | 141,100 | 139,800 | 140,200 | +400 | +0.3% | 2,075 |
| 2018/05/11 | 140,200 | 141,400 | 139,800 | 139,800 | -300 | -0.2% | 2,745 |
| 2018/05/10 | 139,300 | 140,700 | 137,700 | 140,100 | +1,000 | +0.7% | 4,832 |
| 2018/05/09 | 141,500 | 141,800 | 139,100 | 139,100 | -2,200 | -1.6% | 4,730 |
1551～
1600
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
