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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 130,800 | 132,200 | 130,700 | 131,900 | +1,100 | +0.8% | 3,780 |
| 2017/11/13 | 132,300 | 132,300 | 130,800 | 130,800 | -400 | -0.3% | 2,653 |
| 2017/11/10 | 131,400 | 131,900 | 131,100 | 131,200 | -800 | -0.6% | 2,315 |
| 2017/11/09 | 132,100 | 132,600 | 131,600 | 132,000 | -700 | -0.5% | 3,455 |
| 2017/11/08 | 132,100 | 133,000 | 132,100 | 132,700 | +100 | +0.1% | 1,999 |
| 2017/11/07 | 132,300 | 132,600 | 131,700 | 132,600 | +300 | +0.2% | 2,088 |
| 2017/11/06 | 132,900 | 133,200 | 132,100 | 132,300 | -400 | -0.3% | 2,622 |
| 2017/11/02 | 132,000 | 132,700 | 131,700 | 132,700 | +1,300 | +1% | 2,621 |
| 2017/11/01 | 132,400 | 132,900 | 131,400 | 131,400 | -1,200 | -0.9% | 2,146 |
| 2017/10/31 | 132,000 | 132,600 | 131,600 | 132,600 | +600 | +0.5% | 2,452 |
| 2017/10/30 | 132,800 | 132,800 | 132,000 | 132,000 | -800 | -0.6% | 1,662 |
| 2017/10/27 | 132,600 | 132,800 | 132,200 | 132,800 | +200 | +0.2% | 2,650 |
| 2017/10/26 | 131,900 | 132,700 | 131,600 | 132,600 | +1,000 | +0.8% | 2,482 |
| 2017/10/25 | 132,300 | 132,400 | 131,200 | 131,600 | -1,600 | -1.2% | 3,246 |
| 2017/10/24 | 132,900 | 133,400 | 131,900 | 133,200 | +400 | +0.3% | 3,789 |
| 2017/10/23 | 134,200 | 134,500 | 132,600 | 132,800 | -1,600 | -1.2% | 2,482 |
| 2017/10/20 | 133,100 | 135,300 | 133,100 | 134,400 | +700 | +0.5% | 4,366 |
| 2017/10/19 | 133,200 | 134,200 | 133,000 | 133,700 | +500 | +0.4% | 2,721 |
| 2017/10/18 | 133,100 | 133,200 | 132,100 | 133,200 | +700 | +0.5% | 2,429 |
| 2017/10/17 | 132,000 | 132,500 | 131,800 | 132,500 | +100 | +0.1% | 3,913 |
| 2017/10/16 | 132,000 | 132,800 | 131,000 | 132,400 | +600 | +0.5% | 3,837 |
| 2017/10/13 | 132,000 | 132,400 | 131,300 | 131,800 | -600 | -0.5% | 5,370 |
| 2017/10/12 | 133,700 | 134,100 | 132,100 | 132,400 | -300 | -0.2% | 5,385 |
| 2017/10/11 | 132,300 | 133,600 | 132,100 | 132,700 | +700 | +0.5% | 4,647 |
| 2017/10/10 | 134,100 | 134,700 | 131,900 | 132,000 | -3,000 | -2.2% | 10,989 |
| 2017/10/06 | 135,200 | 135,600 | 134,600 | 135,000 | -300 | -0.2% | 6,619 |
| 2017/10/05 | 134,000 | 136,000 | 134,000 | 135,300 | +2,000 | +1.5% | 4,961 |
| 2017/10/04 | 134,500 | 134,800 | 133,300 | 133,300 | -1,600 | -1.2% | 6,779 |
| 2017/10/03 | 135,300 | 135,600 | 134,600 | 134,900 | -500 | -0.4% | 3,767 |
| 2017/10/02 | 134,800 | 135,400 | 133,900 | 135,400 | +500 | +0.4% | 4,813 |
| 2017/09/29 | 136,300 | 136,700 | 134,700 | 134,900 | -1,900 | -1.4% | 7,445 |
| 2017/09/28 | 137,800 | 138,600 | 136,700 | 136,800 | -2,300 | -1.7% | 4,333 |
| 2017/09/27 | 138,300 | 139,600 | 138,300 | 139,100 | +600 | +0.4% | 2,799 |
| 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 |
1901～
1950
件表示中 / 3771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
