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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 140,000 | 141,700 | 140,000 | 141,300 | +900 | +0.6% | 2,969 |
| 2018/05/07 | 140,000 | 141,300 | 139,200 | 140,400 | +1,300 | +0.9% | 3,826 |
| 2018/05/02 | 140,400 | 141,000 | 139,100 | 139,100 | -1,900 | -1.3% | 3,993 |
| 2018/05/01 | 139,500 | 142,200 | 139,500 | 141,000 | +500 | +0.4% | 2,921 |
| 2018/04/27 | 139,800 | 140,600 | 139,000 | 140,500 | +1,200 | +0.9% | 3,116 |
| 2018/04/26 | 138,600 | 139,300 | 137,900 | 139,300 | +700 | +0.5% | 3,150 |
| 2018/04/25 | 140,100 | 140,100 | 138,300 | 138,600 | -1,300 | -0.9% | 2,359 |
| 2018/04/24 | 139,600 | 140,200 | 139,000 | 139,900 | +200 | +0.1% | 2,754 |
| 2018/04/23 | 138,500 | 139,700 | 138,100 | 139,700 | +2,200 | +1.6% | 2,273 |
| 2018/04/20 | 137,800 | 138,500 | 137,500 | 137,500 | -500 | -0.4% | 1,981 |
| 2018/04/19 | 136,900 | 138,600 | 136,400 | 138,000 | +1,200 | +0.9% | 3,753 |
| 2018/04/18 | 135,800 | 136,800 | 135,500 | 136,800 | +700 | +0.5% | 3,261 |
| 2018/04/17 | 135,600 | 136,600 | 135,500 | 136,100 | +300 | +0.2% | 2,754 |
| 2018/04/16 | 136,400 | 136,500 | 135,200 | 135,800 | -500 | -0.4% | 3,399 |
| 2018/04/13 | 135,900 | 137,800 | 135,900 | 136,300 | -300 | -0.2% | 3,941 |
| 2018/04/12 | 135,500 | 136,600 | 134,700 | 136,600 | +1,200 | +0.9% | 3,176 |
| 2018/04/11 | 136,400 | 136,400 | 134,700 | 135,400 | -800 | -0.6% | 3,738 |
| 2018/04/10 | 136,400 | 137,400 | 136,200 | 136,200 | -400 | -0.3% | 6,501 |
| 2018/04/09 | 135,800 | 137,100 | 135,600 | 136,600 | +1,100 | +0.8% | 3,005 |
| 2018/04/06 | 135,500 | 136,400 | 135,200 | 135,500 | -700 | -0.5% | 2,456 |
| 2018/04/05 | 135,200 | 137,000 | 135,000 | 136,200 | +300 | +0.2% | 2,813 |
| 2018/04/04 | 134,900 | 137,100 | 134,900 | 135,900 | +1,700 | +1.3% | 4,189 |
| 2018/04/03 | 135,000 | 136,200 | 133,700 | 134,200 | -800 | -0.6% | 3,732 |
| 2018/04/02 | 135,900 | 136,800 | 135,000 | 135,000 | -600 | -0.4% | 2,063 |
| 2018/03/30 | 135,300 | 136,200 | 134,400 | 135,600 | +1,000 | +0.7% | 2,937 |
| 2018/03/29 | 134,300 | 135,500 | 134,100 | 134,600 | +300 | +0.2% | 3,224 |
| 2018/03/28 | 133,500 | 135,000 | 132,700 | 134,300 | +600 | +0.4% | 2,598 |
| 2018/03/27 | 134,200 | 135,300 | 133,400 | 133,700 | +100 | +0.1% | 2,525 |
| 2018/03/26 | 133,100 | 134,400 | 133,100 | 133,600 | ±0 | ±0% | 2,487 |
| 2018/03/23 | 134,600 | 135,000 | 133,200 | 133,600 | -1,000 | -0.7% | 3,570 |
| 2018/03/22 | 134,300 | 135,300 | 133,800 | 134,600 | -500 | -0.4% | 2,809 |
| 2018/03/20 | 134,200 | 135,300 | 133,900 | 135,100 | +400 | +0.3% | 2,090 |
| 2018/03/19 | 136,600 | 136,600 | 134,100 | 134,700 | -900 | -0.7% | 2,135 |
| 2018/03/16 | 135,100 | 136,300 | 134,800 | 135,600 | +400 | +0.3% | 3,200 |
| 2018/03/15 | 133,900 | 135,300 | 133,600 | 135,200 | +1,400 | +1% | 3,852 |
| 2018/03/14 | 132,900 | 134,400 | 132,900 | 133,800 | +900 | +0.7% | 1,915 |
| 2018/03/13 | 133,700 | 134,300 | 132,800 | 132,900 | +100 | +0.1% | 2,340 |
| 2018/03/12 | 134,500 | 134,500 | 132,700 | 132,800 | -200 | -0.2% | 2,378 |
| 2018/03/09 | 135,300 | 135,300 | 132,900 | 133,000 | -1,500 | -1.1% | 4,652 |
| 2018/03/08 | 136,500 | 136,600 | 134,500 | 134,500 | -2,200 | -1.6% | 3,529 |
| 2018/03/07 | 136,200 | 137,100 | 135,300 | 136,700 | +400 | +0.3% | 2,552 |
| 2018/03/06 | 135,400 | 136,700 | 134,500 | 136,300 | +1,400 | +1% | 2,610 |
| 2018/03/05 | 134,900 | 135,500 | 134,200 | 134,900 | -500 | -0.4% | 2,836 |
| 2018/03/02 | 134,400 | 136,600 | 134,400 | 135,400 | +100 | +0.1% | 3,666 |
| 2018/03/01 | 140,000 | 140,500 | 135,300 | 135,300 | -3,600 | -2.6% | 4,277 |
| 2018/02/28 | 139,400 | 139,900 | 137,600 | 138,900 | -1,200 | -0.9% | 4,641 |
| 2018/02/27 | 139,200 | 140,600 | 139,100 | 140,100 | +1,000 | +0.7% | 4,227 |
| 2018/02/26 | 138,000 | 139,800 | 137,600 | 139,100 | +1,100 | +0.8% | 3,551 |
| 2018/02/23 | 137,600 | 138,400 | 136,100 | 138,000 | +1,800 | +1.3% | 3,298 |
| 2018/02/22 | 137,800 | 138,300 | 136,200 | 136,200 | -1,300 | -0.9% | 2,131 |
1601～
1650
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
