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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 135,600 | 136,100 | 135,300 | 135,500 | -200 | -0.1% | 1,820 |
| 2017/07/10 | 136,200 | 136,900 | 135,300 | 135,700 | -900 | -0.7% | 2,925 |
| 2017/07/07 | 137,500 | 137,700 | 135,700 | 136,600 | -2,100 | -1.5% | 5,346 |
| 2017/07/06 | 137,000 | 138,900 | 136,700 | 138,700 | +1,400 | +1% | 3,510 |
| 2017/07/05 | 138,000 | 138,000 | 135,800 | 137,300 | -600 | -0.4% | 3,844 |
| 2017/07/04 | 138,000 | 139,400 | 137,500 | 137,900 | -100 | -0.1% | 3,034 |
| 2017/07/03 | 138,400 | 139,100 | 138,000 | 138,000 | -200 | -0.1% | 2,013 |
| 2017/06/30 | 140,100 | 140,300 | 137,700 | 138,200 | -2,400 | -1.7% | 6,078 |
| 2017/06/29 | 140,300 | 141,200 | 139,700 | 140,600 | ±0 | ±0% | 3,951 |
| 2017/06/28 | 141,000 | 141,200 | 140,200 | 140,600 | -1,000 | -0.7% | 3,200 |
| 2017/06/27 | 142,000 | 142,000 | 141,100 | 141,600 | +200 | +0.1% | 3,891 |
| 2017/06/26 | 141,800 | 142,200 | 141,000 | 141,400 | +200 | +0.1% | 2,951 |
| 2017/06/23 | 139,800 | 141,600 | 139,100 | 141,200 | +1,400 | +1% | 4,007 |
| 2017/06/22 | 139,400 | 140,200 | 138,900 | 139,800 | +1,300 | +0.9% | 1,891 |
| 2017/06/21 | 140,100 | 140,100 | 138,400 | 138,500 | -1,700 | -1.2% | 4,703 |
| 2017/06/20 | 141,200 | 141,300 | 140,200 | 140,200 | -700 | -0.5% | 3,130 |
| 2017/06/19 | 141,500 | 141,500 | 140,500 | 140,900 | -700 | -0.5% | 3,431 |
| 2017/06/16 | 142,200 | 142,200 | 141,000 | 141,600 | -600 | -0.4% | 4,827 |
| 2017/06/15 | 141,100 | 142,200 | 141,000 | 142,200 | +1,200 | +0.9% | 5,393 |
| 2017/06/14 | 142,700 | 143,000 | 140,900 | 141,000 | -1,700 | -1.2% | 4,459 |
| 2017/06/13 | 143,900 | 144,200 | 142,700 | 142,700 | -1,200 | -0.8% | 2,849 |
| 2017/06/12 | 142,300 | 144,000 | 142,300 | 143,900 | +1,700 | +1.2% | 2,679 |
| 2017/06/09 | 141,500 | 142,900 | 141,500 | 142,200 | +400 | +0.3% | 3,926 |
| 2017/06/08 | 143,500 | 144,200 | 141,600 | 141,800 | -2,400 | -1.7% | 3,733 |
| 2017/06/07 | 143,300 | 144,700 | 143,300 | 144,200 | +200 | +0.1% | 3,271 |
| 2017/06/06 | 143,800 | 144,500 | 143,000 | 144,000 | +200 | +0.1% | 1,396 |
| 2017/06/05 | 144,500 | 144,700 | 143,600 | 143,800 | -700 | -0.5% | 2,276 |
| 2017/06/02 | 142,800 | 145,200 | 142,400 | 144,500 | +2,100 | +1.5% | 4,372 |
| 2017/06/01 | 141,300 | 142,600 | 140,800 | 142,400 | +1,100 | +0.8% | 3,049 |
| 2017/05/31 | 141,300 | 141,700 | 140,100 | 141,300 | +800 | +0.6% | 2,922 |
| 2017/05/30 | 141,500 | 141,800 | 140,500 | 140,500 | -1,200 | -0.8% | 6,680 |
| 2017/05/29 | 142,200 | 142,700 | 141,500 | 141,700 | -700 | -0.5% | 1,778 |
| 2017/05/26 | 141,800 | 142,900 | 141,800 | 142,400 | +700 | +0.5% | 2,796 |
| 2017/05/25 | 141,800 | 142,800 | 141,700 | 141,700 | -200 | -0.1% | 2,828 |
| 2017/05/24 | 142,600 | 142,900 | 141,600 | 141,900 | -1,100 | -0.8% | 2,237 |
| 2017/05/23 | 142,800 | 143,400 | 142,600 | 143,000 | +300 | +0.2% | 2,082 |
| 2017/05/22 | 143,000 | 143,500 | 142,500 | 142,700 | -700 | -0.5% | 2,537 |
| 2017/05/19 | 144,100 | 144,800 | 143,300 | 143,400 | -1,500 | -1% | 2,854 |
| 2017/05/18 | 143,500 | 144,900 | 142,800 | 144,900 | +1,500 | +1% | 3,621 |
| 2017/05/17 | 142,800 | 143,800 | 142,700 | 143,400 | +600 | +0.4% | 3,647 |
| 2017/05/16 | 143,500 | 144,100 | 142,700 | 142,800 | -600 | -0.4% | 3,228 |
| 2017/05/15 | 143,900 | 145,500 | 143,400 | 143,400 | -300 | -0.2% | 3,674 |
| 2017/05/12 | 144,900 | 145,400 | 143,700 | 143,700 | -1,100 | -0.8% | 2,951 |
| 2017/05/11 | 146,800 | 146,800 | 144,800 | 144,800 | -1,000 | -0.7% | 3,990 |
| 2017/05/10 | 146,800 | 146,800 | 145,500 | 145,800 | -1,000 | -0.7% | 4,387 |
| 2017/05/09 | 147,300 | 147,800 | 146,600 | 146,800 | -600 | -0.4% | 4,004 |
| 2017/05/08 | 145,200 | 147,700 | 145,200 | 147,400 | +2,200 | +1.5% | 4,981 |
| 2017/05/02 | 144,200 | 145,500 | 144,200 | 145,200 | +1,000 | +0.7% | 2,077 |
| 2017/05/01 | 145,100 | 145,100 | 144,100 | 144,200 | -600 | -0.4% | 2,285 |
| 2017/04/28 | 145,000 | 145,000 | 144,100 | 144,800 | ±0 | ±0% | 2,405 |
1801～
1850
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
