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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 139,400 | 139,400 | 136,900 | 137,700 | -4,600 | -3.2% | 5,457 |
| 2018/01/26 | 142,300 | 143,000 | 141,800 | 142,300 | -400 | -0.3% | 3,906 |
| 2018/01/25 | 144,000 | 144,900 | 142,300 | 142,700 | -900 | -0.6% | 4,278 |
| 2018/01/24 | 142,000 | 143,600 | 141,900 | 143,600 | +1,400 | +1% | 3,610 |
| 2018/01/23 | 142,300 | 142,500 | 141,300 | 142,200 | +300 | +0.2% | 3,089 |
| 2018/01/22 | 141,500 | 141,900 | 141,000 | 141,900 | +100 | +0.1% | 2,090 |
| 2018/01/19 | 142,000 | 142,500 | 140,600 | 141,800 | -800 | -0.6% | 4,244 |
| 2018/01/18 | 140,900 | 142,600 | 139,900 | 142,600 | +2,700 | +1.9% | 7,438 |
| 2018/01/17 | 139,000 | 140,800 | 138,600 | 139,900 | +200 | +0.1% | 5,521 |
| 2018/01/16 | 140,800 | 140,800 | 138,600 | 139,700 | -800 | -0.6% | 3,349 |
| 2018/01/15 | 138,800 | 141,200 | 138,300 | 140,500 | +1,500 | +1.1% | 5,362 |
| 2018/01/12 | 139,300 | 139,500 | 138,200 | 139,000 | -600 | -0.4% | 3,748 |
| 2018/01/11 | 139,500 | 139,800 | 138,700 | 139,600 | +100 | +0.1% | 3,172 |
| 2018/01/10 | 138,500 | 139,900 | 137,800 | 139,500 | +500 | +0.4% | 4,231 |
| 2018/01/09 | 137,100 | 139,300 | 137,100 | 139,000 | +2,100 | +1.5% | 4,510 |
| 2018/01/05 | 136,000 | 136,900 | 135,900 | 136,900 | +600 | +0.4% | 1,405 |
| 2018/01/04 | 136,400 | 136,400 | 135,000 | 136,300 | +100 | +0.1% | 2,791 |
| 2017/12/29 | 135,900 | 136,900 | 135,400 | 136,200 | -400 | -0.3% | 2,660 |
| 2017/12/28 | 135,600 | 136,700 | 135,600 | 136,600 | +400 | +0.3% | 2,999 |
| 2017/12/27 | 134,900 | 136,200 | 134,200 | 136,200 | +1,600 | +1.2% | 2,480 |
| 2017/12/26 | 135,000 | 135,100 | 134,100 | 134,600 | -200 | -0.1% | 1,262 |
| 2017/12/25 | 134,500 | 135,300 | 134,500 | 134,800 | +300 | +0.2% | 1,535 |
| 2017/12/22 | 134,600 | 134,800 | 134,100 | 134,500 | -600 | -0.4% | 2,246 |
| 2017/12/21 | 134,900 | 135,100 | 134,600 | 135,100 | +200 | +0.1% | 2,407 |
| 2017/12/20 | 134,500 | 135,500 | 134,400 | 134,900 | -300 | -0.2% | 3,265 |
| 2017/12/19 | 135,400 | 135,600 | 134,100 | 135,200 | -1,000 | -0.7% | 2,500 |
| 2017/12/18 | 136,200 | 136,700 | 135,000 | 136,200 | -300 | -0.2% | 2,126 |
| 2017/12/15 | 136,000 | 136,600 | 135,400 | 136,500 | -300 | -0.2% | 4,229 |
| 2017/12/14 | 135,200 | 137,300 | 135,200 | 136,800 | +1,800 | +1.3% | 2,424 |
| 2017/12/13 | 133,700 | 135,400 | 133,700 | 135,000 | +1,300 | +1% | 3,128 |
| 2017/12/12 | 134,300 | 134,800 | 133,600 | 133,700 | -1,200 | -0.9% | 2,675 |
| 2017/12/11 | 135,000 | 135,400 | 134,600 | 134,900 | -100 | -0.1% | 3,562 |
| 2017/12/08 | 134,700 | 135,800 | 134,700 | 135,000 | -400 | -0.3% | 3,296 |
| 2017/12/07 | 135,000 | 135,500 | 134,900 | 135,400 | -400 | -0.3% | 1,455 |
| 2017/12/06 | 136,200 | 136,300 | 134,900 | 135,800 | -300 | -0.2% | 2,392 |
| 2017/12/05 | 135,300 | 136,100 | 134,800 | 136,100 | +400 | +0.3% | 1,899 |
| 2017/12/04 | 136,300 | 136,900 | 135,500 | 135,700 | -600 | -0.4% | 2,671 |
| 2017/12/01 | 137,500 | 137,500 | 136,000 | 136,300 | -1,300 | -0.9% | 2,782 |
| 2017/11/30 | 136,400 | 137,600 | 135,300 | 137,600 | +1,100 | +0.8% | 5,330 |
| 2017/11/29 | 136,600 | 137,100 | 135,800 | 136,500 | -300 | -0.2% | 3,464 |
| 2017/11/28 | 134,300 | 137,000 | 134,200 | 136,800 | +2,000 | +1.5% | 4,941 |
| 2017/11/27 | 134,000 | 134,800 | 133,600 | 134,800 | +1,500 | +1.1% | 3,937 |
| 2017/11/24 | 133,600 | 133,700 | 132,500 | 133,300 | +600 | +0.5% | 1,764 |
| 2017/11/22 | 134,400 | 135,000 | 132,400 | 132,700 | -1,300 | -1% | 3,052 |
| 2017/11/21 | 133,900 | 135,200 | 133,500 | 134,000 | +700 | +0.5% | 5,115 |
| 2017/11/20 | 133,700 | 134,300 | 132,800 | 133,300 | -200 | -0.1% | 4,334 |
| 2017/11/17 | 132,500 | 133,700 | 131,700 | 133,500 | +1,400 | +1.1% | 4,584 |
| 2017/11/16 | 131,400 | 132,400 | 131,100 | 132,100 | +1,200 | +0.9% | 2,717 |
| 2017/11/15 | 131,100 | 131,400 | 130,100 | 130,900 | -1,000 | -0.8% | 4,737 |
| 2017/11/14 | 130,800 | 132,200 | 130,700 | 131,900 | +1,100 | +0.8% | 3,780 |
1851～
1900
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
