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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 151,500 | 152,400 | 150,100 | 151,500 | +400 | +0.3% | 2,709 |
| 2015/11/20 | 149,000 | 151,200 | 148,500 | 151,100 | +1,400 | +0.9% | 3,023 |
| 2015/11/19 | 150,900 | 151,900 | 149,100 | 149,700 | -2,000 | -1.3% | 2,194 |
| 2015/11/18 | 151,800 | 152,700 | 150,900 | 151,700 | +200 | +0.1% | 1,468 |
| 2015/11/17 | 150,700 | 153,100 | 150,200 | 151,500 | +900 | +0.6% | 3,870 |
| 2015/11/16 | 148,400 | 152,200 | 148,300 | 150,600 | -800 | -0.5% | 4,184 |
| 2015/11/13 | 149,000 | 151,400 | 148,700 | 151,400 | +1,500 | +1% | 2,969 |
| 2015/11/12 | 149,600 | 150,700 | 149,100 | 149,900 | +800 | +0.5% | 1,626 |
| 2015/11/11 | 148,400 | 150,100 | 147,600 | 149,100 | +600 | +0.4% | 3,015 |
| 2015/11/10 | 147,100 | 149,000 | 146,100 | 148,500 | ±0 | ±0% | 3,667 |
| 2015/11/09 | 149,100 | 149,600 | 148,100 | 148,500 | -600 | -0.4% | 1,728 |
| 2015/11/06 | 149,500 | 150,200 | 149,000 | 149,100 | -200 | -0.1% | 2,317 |
| 2015/11/05 | 148,000 | 149,900 | 148,000 | 149,300 | +900 | +0.6% | 1,861 |
| 2015/11/04 | 149,500 | 150,000 | 146,500 | 148,400 | -800 | -0.5% | 3,280 |
| 2015/11/02 | 150,000 | 150,000 | 148,300 | 149,200 | -800 | -0.5% | 3,430 |
| 2015/10/30 | 148,800 | 150,500 | 148,300 | 150,000 | -600 | -0.4% | 6,192 |
| 2015/10/29 | 149,500 | 153,000 | 148,800 | 150,600 | +2,100 | +1.4% | 4,959 |
| 2015/10/28 | 147,200 | 149,700 | 147,200 | 148,500 | ±0 | ±0% | 2,582 |
| 2015/10/27 | 146,100 | 148,500 | 145,900 | 148,500 | +3,000 | +2.1% | 3,071 |
| 2015/10/26 | 146,700 | 146,900 | 144,900 | 145,500 | +500 | +0.3% | 2,962 |
| 2015/10/23 | 144,400 | 146,400 | 144,300 | 145,000 | +700 | +0.5% | 2,596 |
| 2015/10/22 | 145,900 | 146,100 | 143,000 | 144,300 | -800 | -0.6% | 2,998 |
| 2015/10/21 | 145,300 | 146,400 | 143,100 | 145,100 | -700 | -0.5% | 4,506 |
| 2015/10/20 | 144,900 | 146,800 | 143,100 | 145,800 | +1,700 | +1.2% | 4,285 |
| 2015/10/19 | 143,700 | 144,700 | 141,900 | 144,100 | +1,400 | +1% | 3,447 |
| 2015/10/16 | 140,100 | 143,800 | 139,200 | 142,700 | +2,600 | +1.9% | 3,596 |
| 2015/10/15 | 138,300 | 140,700 | 137,600 | 140,100 | +100 | +0.1% | 3,804 |
| 2015/10/14 | 140,900 | 140,900 | 139,200 | 140,000 | +200 | +0.1% | 2,024 |
| 2015/10/13 | 140,700 | 141,300 | 138,700 | 139,800 | -1,300 | -0.9% | 2,934 |
| 2015/10/09 | 140,700 | 141,800 | 138,800 | 141,100 | +1,200 | +0.9% | 3,533 |
| 2015/10/08 | 140,600 | 140,800 | 138,000 | 139,900 | +1,500 | +1.1% | 6,425 |
| 2015/10/07 | 140,100 | 141,000 | 137,800 | 138,400 | -4,600 | -3.2% | 8,899 |
| 2015/10/06 | 145,500 | 145,700 | 142,100 | 143,000 | +500 | +0.4% | 6,199 |
| 2015/10/05 | 141,400 | 143,700 | 140,100 | 142,500 | +1,100 | +0.8% | 5,970 |
| 2015/10/02 | 143,000 | 143,200 | 139,900 | 141,400 | -3,100 | -2.1% | 5,329 |
| 2015/10/01 | 139,800 | 146,300 | 138,500 | 144,500 | +3,800 | +2.7% | 6,177 |
| 2015/09/30 | 138,800 | 141,300 | 135,800 | 140,700 | +1,900 | +1.4% | 7,572 |
| 2015/09/29 | 141,200 | 141,300 | 136,000 | 138,800 | -3,200 | -2.3% | 6,748 |
| 2015/09/28 | 142,000 | 142,800 | 140,000 | 142,000 | -500 | -0.4% | 3,790 |
| 2015/09/25 | 135,900 | 142,700 | 135,900 | 142,500 | +5,600 | +4.1% | 5,583 |
| 2015/09/24 | 133,500 | 138,200 | 133,000 | 136,900 | +2,200 | +1.6% | 4,930 |
| 2015/09/18 | 136,000 | 137,500 | 134,700 | 134,700 | -200 | -0.1% | 4,673 |
| 2015/09/17 | 132,700 | 136,000 | 132,600 | 134,900 | +2,500 | +1.9% | 3,539 |
| 2015/09/16 | 133,200 | 134,300 | 132,200 | 132,400 | -700 | -0.5% | 5,223 |
| 2015/09/15 | 133,800 | 134,000 | 131,900 | 133,100 | -200 | -0.2% | 4,910 |
| 2015/09/14 | 134,700 | 139,600 | 133,200 | 133,300 | +2,900 | +2.2% | 8,862 |
| 2015/09/11 | 132,000 | 132,900 | 129,300 | 130,400 | +1,400 | +1.1% | 5,277 |
| 2015/09/10 | 127,000 | 129,600 | 126,100 | 129,000 | +1,000 | +0.8% | 3,022 |
| 2015/09/09 | 128,000 | 129,700 | 126,100 | 128,000 | +700 | +0.5% | 5,649 |
| 2015/09/08 | 130,400 | 131,100 | 126,800 | 127,300 | -4,600 | -3.5% | 3,471 |
2201～
2250
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
