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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 145,300 | 145,900 | 144,700 | 144,700 | -600 | -0.4% | 3,230 |
| 2019/02/04 | 145,100 | 146,100 | 144,500 | 145,300 | +1,100 | +0.8% | 4,371 |
| 2019/02/01 | 145,000 | 146,200 | 144,200 | 144,200 | -300 | -0.2% | 6,673 |
| 2019/01/31 | 143,000 | 144,900 | 143,000 | 144,500 | +1,000 | +0.7% | 6,020 |
| 2019/01/30 | 143,600 | 144,100 | 142,500 | 143,500 | ±0 | ±0% | 7,283 |
| 2019/01/29 | 143,200 | 144,000 | 142,500 | 143,500 | -1,200 | -0.8% | 8,230 |
| 2019/01/28 | 145,200 | 145,400 | 144,300 | 144,700 | +100 | +0.1% | 6,954 |
| 2019/01/25 | 144,000 | 145,200 | 143,900 | 144,600 | +1,600 | +1.1% | 9,325 |
| 2019/01/24 | 141,100 | 143,500 | 141,000 | 143,000 | +2,000 | +1.4% | 4,999 |
| 2019/01/23 | 141,700 | 142,100 | 141,000 | 141,000 | -800 | -0.6% | 3,468 |
| 2019/01/22 | 143,000 | 143,000 | 141,800 | 141,800 | -600 | -0.4% | 4,557 |
| 2019/01/21 | 142,000 | 142,800 | 141,100 | 142,400 | +1,100 | +0.8% | 5,099 |
| 2019/01/18 | 140,600 | 141,400 | 140,100 | 141,300 | +1,200 | +0.9% | 5,187 |
| 2019/01/17 | 139,300 | 140,500 | 139,000 | 140,100 | +2,300 | +1.7% | 8,539 |
| 2019/01/16 | 138,400 | 138,900 | 137,400 | 137,800 | +1,000 | +0.7% | 6,161 |
| 2019/01/15 | 139,400 | 139,400 | 136,800 | 136,800 | -2,800 | -2% | 8,586 |
| 2019/01/11 | 138,900 | 139,700 | 138,600 | 139,600 | +1,000 | +0.7% | 5,130 |
| 2019/01/10 | 138,300 | 139,600 | 138,300 | 138,600 | -100 | -0.1% | 2,748 |
| 2019/01/09 | 138,200 | 139,100 | 137,600 | 138,700 | +700 | +0.5% | 4,506 |
| 2019/01/08 | 137,900 | 139,300 | 137,800 | 138,000 | +300 | +0.2% | 3,652 |
| 2019/01/07 | 138,000 | 139,500 | 137,600 | 137,700 | +700 | +0.5% | 4,002 |
| 2019/01/04 | 139,400 | 139,400 | 136,200 | 137,000 | -1,100 | -0.8% | 4,910 |
| 2018/12/28 | 137,200 | 138,500 | 137,000 | 138,100 | +1,600 | +1.2% | 3,490 |
| 2018/12/27 | 136,900 | 137,500 | 136,200 | 136,500 | ±0 | ±0% | 6,480 |
| 2018/12/26 | 135,700 | 136,700 | 134,600 | 136,500 | +1,100 | +0.8% | 5,248 |
| 2018/12/25 | 134,000 | 135,800 | 132,600 | 135,400 | -500 | -0.4% | 5,589 |
| 2018/12/21 | 137,600 | 137,800 | 135,900 | 135,900 | -1,800 | -1.3% | 6,249 |
| 2018/12/20 | 137,800 | 138,400 | 137,700 | 137,700 | -500 | -0.4% | 4,570 |
| 2018/12/19 | 138,900 | 138,900 | 137,900 | 138,200 | -300 | -0.2% | 4,424 |
| 2018/12/18 | 139,500 | 139,700 | 137,800 | 138,500 | -1,400 | -1% | 5,233 |
| 2018/12/17 | 139,800 | 140,400 | 139,400 | 139,900 | +100 | +0.1% | 2,211 |
| 2018/12/14 | 139,000 | 140,300 | 139,000 | 139,800 | -200 | -0.1% | 7,001 |
| 2018/12/13 | 140,100 | 140,300 | 139,400 | 140,000 | -100 | -0.1% | 2,271 |
| 2018/12/12 | 140,600 | 141,100 | 139,400 | 140,100 | +100 | +0.1% | 3,707 |
| 2018/12/11 | 140,800 | 141,300 | 139,800 | 140,000 | -700 | -0.5% | 3,083 |
| 2018/12/10 | 142,800 | 143,200 | 140,500 | 140,700 | -2,100 | -1.5% | 4,093 |
| 2018/12/07 | 142,400 | 142,800 | 141,900 | 142,800 | +600 | +0.4% | 4,945 |
| 2018/12/06 | 141,500 | 142,200 | 141,000 | 142,200 | +200 | +0.1% | 4,732 |
| 2018/12/05 | 140,600 | 142,000 | 140,300 | 142,000 | +1,400 | +1% | 4,918 |
| 2018/12/04 | 140,100 | 140,800 | 139,900 | 140,600 | +500 | +0.4% | 2,663 |
| 2018/12/03 | 140,900 | 141,200 | 139,600 | 140,100 | -500 | -0.4% | 3,754 |
| 2018/11/30 | 141,100 | 141,500 | 140,000 | 140,600 | -500 | -0.4% | 5,837 |
| 2018/11/29 | 140,300 | 141,500 | 139,500 | 141,100 | +200 | +0.1% | 6,865 |
| 2018/11/28 | 139,500 | 140,900 | 139,100 | 140,900 | +1,300 | +0.9% | 4,565 |
| 2018/11/27 | 139,000 | 139,800 | 138,200 | 139,600 | +900 | +0.6% | 4,318 |
| 2018/11/26 | 138,300 | 139,300 | 138,100 | 138,700 | +400 | +0.3% | 3,228 |
| 2018/11/22 | 138,000 | 138,500 | 137,400 | 138,300 | +500 | +0.4% | 3,989 |
| 2018/11/21 | 137,200 | 138,000 | 136,200 | 137,800 | +300 | +0.2% | 4,320 |
| 2018/11/20 | 137,700 | 137,900 | 137,100 | 137,500 | -300 | -0.2% | 2,219 |
| 2018/11/19 | 138,000 | 138,700 | 137,400 | 137,800 | -500 | -0.4% | 3,444 |
1601～
1650
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
