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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 137,600 | 139,200 | 137,200 | 138,500 | -100 | -0.1% | 5,650 |
| 2017/09/25 | 138,700 | 139,500 | 138,600 | 138,600 | -700 | -0.5% | 2,906 |
| 2017/09/22 | 139,100 | 139,500 | 138,700 | 139,300 | ±0 | ±0% | 1,989 |
| 2017/09/21 | 140,000 | 140,500 | 139,100 | 139,300 | -1,200 | -0.9% | 1,986 |
| 2017/09/20 | 140,100 | 141,500 | 140,100 | 140,500 | -100 | -0.1% | 2,892 |
| 2017/09/19 | 139,000 | 141,600 | 139,000 | 140,600 | +1,900 | +1.4% | 4,584 |
| 2017/09/15 | 138,100 | 139,800 | 137,800 | 138,700 | +1,500 | +1.1% | 4,218 |
| 2017/09/14 | 137,600 | 138,200 | 136,100 | 137,200 | -100 | -0.1% | 4,735 |
| 2017/09/13 | 136,200 | 137,300 | 135,600 | 137,300 | +1,400 | +1% | 3,355 |
| 2017/09/12 | 136,800 | 137,400 | 135,400 | 135,900 | -1,200 | -0.9% | 4,379 |
| 2017/09/11 | 137,200 | 137,500 | 136,200 | 137,100 | ±0 | ±0% | 3,300 |
| 2017/09/08 | 138,000 | 139,200 | 137,000 | 137,100 | -1,900 | -1.4% | 3,968 |
| 2017/09/07 | 137,700 | 139,000 | 137,200 | 139,000 | +1,300 | +0.9% | 2,208 |
| 2017/09/06 | 137,800 | 137,800 | 136,500 | 137,700 | -100 | -0.1% | 2,541 |
| 2017/09/05 | 138,400 | 138,800 | 137,300 | 137,800 | -1,100 | -0.8% | 2,017 |
| 2017/09/04 | 139,100 | 139,600 | 138,300 | 138,900 | -800 | -0.6% | 1,902 |
| 2017/09/01 | 139,500 | 140,400 | 139,200 | 139,700 | -900 | -0.6% | 2,385 |
| 2017/08/31 | 140,600 | 141,400 | 140,100 | 140,600 | +1,100 | +0.8% | 2,107 |
| 2017/08/30 | 139,400 | 140,600 | 139,100 | 139,500 | +300 | +0.2% | 1,822 |
| 2017/08/29 | 139,600 | 140,400 | 138,600 | 139,200 | -1,400 | -1% | 3,020 |
| 2017/08/28 | 139,100 | 140,600 | 139,100 | 140,600 | +1,000 | +0.7% | 3,599 |
| 2017/08/25 | 139,400 | 140,300 | 139,300 | 139,600 | +500 | +0.4% | 3,023 |
| 2017/08/24 | 140,400 | 140,500 | 138,700 | 139,100 | -900 | -0.6% | 1,876 |
| 2017/08/23 | 139,600 | 140,400 | 139,500 | 140,000 | ±0 | ±0% | 1,058 |
| 2017/08/22 | 139,500 | 140,100 | 139,100 | 140,000 | +500 | +0.4% | 1,815 |
| 2017/08/21 | 138,600 | 140,000 | 138,600 | 139,500 | +400 | +0.3% | 2,177 |
| 2017/08/18 | 137,100 | 139,800 | 137,100 | 139,100 | +1,400 | +1% | 2,122 |
| 2017/08/17 | 136,900 | 138,200 | 136,700 | 137,700 | +800 | +0.6% | 1,896 |
| 2017/08/16 | 137,500 | 137,500 | 136,300 | 136,900 | +500 | +0.4% | 1,130 |
| 2017/08/15 | 136,000 | 137,100 | 135,900 | 136,400 | -100 | -0.1% | 2,021 |
| 2017/08/14 | 137,300 | 137,300 | 135,500 | 136,500 | -1,000 | -0.7% | 4,540 |
| 2017/08/10 | 137,800 | 138,000 | 136,600 | 137,500 | -500 | -0.4% | 2,859 |
| 2017/08/09 | 138,000 | 138,400 | 136,600 | 138,000 | ±0 | ±0% | 3,265 |
| 2017/08/08 | 137,100 | 138,000 | 136,300 | 138,000 | +600 | +0.4% | 2,445 |
| 2017/08/07 | 138,100 | 138,900 | 137,400 | 137,400 | -1,100 | -0.8% | 2,247 |
| 2017/08/04 | 138,100 | 138,900 | 138,000 | 138,500 | -200 | -0.1% | 2,524 |
| 2017/08/03 | 138,500 | 139,000 | 137,700 | 138,700 | +1,000 | +0.7% | 1,737 |
| 2017/08/02 | 138,900 | 139,100 | 137,700 | 137,700 | -1,200 | -0.9% | 3,406 |
| 2017/08/01 | 139,200 | 139,200 | 138,200 | 138,900 | ±0 | ±0% | 3,834 |
| 2017/07/31 | 138,900 | 139,500 | 138,300 | 138,900 | ±0 | ±0% | 3,368 |
| 2017/07/28 | 137,900 | 138,900 | 136,900 | 138,900 | +300 | +0.2% | 4,443 |
| 2017/07/27 | 136,700 | 139,100 | 136,300 | 138,600 | -1,700 | -1.2% | 4,920 |
| 2017/07/26 | 137,800 | 140,700 | 137,800 | 140,300 | +1,200 | +0.9% | 7,060 |
| 2017/07/25 | 137,800 | 139,600 | 137,800 | 139,100 | +400 | +0.3% | 5,184 |
| 2017/07/24 | 137,800 | 138,700 | 137,800 | 138,700 | +400 | +0.3% | 2,787 |
| 2017/07/21 | 137,500 | 138,400 | 137,100 | 138,300 | +800 | +0.6% | 4,255 |
| 2017/07/20 | 136,000 | 137,900 | 135,500 | 137,500 | +2,400 | +1.8% | 4,453 |
| 2017/07/19 | 132,900 | 135,400 | 132,800 | 135,100 | +2,200 | +1.7% | 3,148 |
| 2017/07/18 | 131,900 | 132,900 | 131,800 | 132,900 | +1,300 | +1% | 3,226 |
| 2017/07/14 | 134,100 | 134,500 | 131,200 | 131,600 | -2,700 | -2% | 5,928 |
1901～
1950
件表示中 / 3738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
