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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 159,800 | 161,200 | 159,200 | 160,000 | +1,200 | +0.8% | 2,638 |
| 2015/06/25 | 158,700 | 160,000 | 158,200 | 158,800 | ±0 | ±0% | 3,180 |
| 2015/06/24 | 157,500 | 160,000 | 157,400 | 158,800 | +1,200 | +0.8% | 3,682 |
| 2015/06/23 | 159,000 | 159,000 | 157,100 | 157,600 | +400 | +0.3% | 3,387 |
| 2015/06/22 | 158,300 | 160,600 | 157,200 | 157,200 | -900 | -0.6% | 3,244 |
| 2015/06/19 | 159,500 | 161,000 | 157,900 | 158,100 | -2,100 | -1.3% | 3,290 |
| 2015/06/18 | 157,700 | 160,900 | 157,700 | 160,200 | +1,000 | +0.6% | 2,242 |
| 2015/06/17 | 159,300 | 161,000 | 158,600 | 159,200 | -400 | -0.3% | 2,096 |
| 2015/06/16 | 160,100 | 161,100 | 159,000 | 159,600 | -900 | -0.6% | 2,375 |
| 2015/06/15 | 160,500 | 161,000 | 159,600 | 160,500 | +500 | +0.3% | 1,625 |
| 2015/06/12 | 160,300 | 160,600 | 159,000 | 160,000 | +1,500 | +0.9% | 3,827 |
| 2015/06/11 | 161,900 | 162,400 | 158,500 | 158,500 | -3,400 | -2.1% | 4,249 |
| 2015/06/10 | 163,700 | 163,700 | 160,700 | 161,900 | -800 | -0.5% | 2,872 |
| 2015/06/09 | 161,500 | 163,100 | 161,000 | 162,700 | +500 | +0.3% | 3,768 |
| 2015/06/08 | 162,000 | 164,900 | 162,000 | 162,200 | +500 | +0.3% | 3,055 |
| 2015/06/05 | 160,200 | 162,500 | 159,500 | 161,700 | -800 | -0.5% | 4,144 |
| 2015/06/04 | 162,500 | 164,000 | 162,500 | 162,500 | -800 | -0.5% | 4,178 |
| 2015/06/03 | 163,800 | 164,200 | 162,600 | 163,300 | ±0 | ±0% | 2,195 |
| 2015/06/02 | 165,700 | 165,700 | 163,300 | 163,300 | -1,000 | -0.6% | 2,712 |
| 2015/06/01 | 166,400 | 166,700 | 164,300 | 164,300 | -1,500 | -0.9% | 1,934 |
| 2015/05/29 | 166,400 | 166,700 | 164,900 | 165,800 | -1,500 | -0.9% | 2,486 |
| 2015/05/28 | 164,600 | 167,300 | 164,000 | 167,300 | +2,700 | +1.6% | 2,329 |
| 2015/05/27 | 164,400 | 165,400 | 163,700 | 164,600 | -100 | -0.1% | 3,247 |
| 2015/05/26 | 163,300 | 164,700 | 162,700 | 164,700 | +700 | +0.4% | 1,594 |
| 2015/05/25 | 161,400 | 164,100 | 161,200 | 164,000 | +4,000 | +2.5% | 2,949 |
| 2015/05/22 | 160,000 | 160,700 | 159,000 | 160,000 | -400 | -0.2% | 3,083 |
| 2015/05/21 | 160,700 | 161,100 | 159,900 | 160,400 | -100 | -0.1% | 2,876 |
| 2015/05/20 | 163,400 | 163,400 | 160,000 | 160,500 | -1,900 | -1.2% | 5,275 |
| 2015/05/19 | 165,200 | 165,500 | 162,400 | 162,400 | -3,100 | -1.9% | 3,873 |
| 2015/05/18 | 165,100 | 166,000 | 164,100 | 165,500 | +1,600 | +1% | 1,483 |
| 2015/05/15 | 164,200 | 165,200 | 163,400 | 163,900 | -400 | -0.2% | 2,246 |
| 2015/05/14 | 163,500 | 165,000 | 162,900 | 164,300 | +500 | +0.3% | 2,026 |
| 2015/05/13 | 163,200 | 165,700 | 163,200 | 163,800 | -1,200 | -0.7% | 2,346 |
| 2015/05/12 | 166,600 | 168,200 | 164,800 | 165,000 | -1,400 | -0.8% | 3,706 |
| 2015/05/11 | 165,900 | 169,000 | 165,400 | 166,400 | +1,900 | +1.2% | 6,075 |
| 2015/05/08 | 164,100 | 164,800 | 161,900 | 164,500 | +2,500 | +1.5% | 5,238 |
| 2015/05/07 | 163,400 | 163,500 | 160,300 | 162,000 | -1,400 | -0.9% | 3,117 |
| 2015/05/01 | 164,300 | 165,500 | 163,400 | 163,400 | -1,300 | -0.8% | 3,815 |
| 2015/04/30 | 163,900 | 164,800 | 162,700 | 164,700 | +1,100 | +0.7% | 4,052 |
| 2015/04/28 | 165,800 | 165,800 | 163,600 | 163,600 | -200 | -0.1% | 2,367 |
| 2015/04/27 | 164,300 | 165,500 | 163,700 | 163,800 | +1,100 | +0.7% | 4,632 |
| 2015/04/24 | 164,600 | 164,900 | 162,700 | 162,700 | -200 | -0.1% | 3,839 |
| 2015/04/23 | 163,400 | 164,100 | 162,400 | 162,900 | -100 | -0.1% | 3,015 |
| 2015/04/22 | 163,700 | 166,100 | 163,000 | 163,000 | -400 | -0.2% | 3,649 |
| 2015/04/21 | 167,200 | 167,200 | 163,400 | 163,400 | -200 | -0.1% | 3,365 |
| 2015/04/20 | 167,300 | 167,500 | 163,300 | 163,600 | -4,500 | -2.7% | 3,748 |
| 2015/04/17 | 169,600 | 170,300 | 167,900 | 168,100 | -2,400 | -1.4% | 1,828 |
| 2015/04/16 | 167,200 | 171,300 | 166,600 | 170,500 | +3,500 | +2.1% | 4,275 |
| 2015/04/15 | 167,900 | 168,100 | 167,000 | 167,000 | -900 | -0.5% | 2,051 |
| 2015/04/14 | 168,000 | 170,700 | 167,800 | 167,900 | +100 | +0.1% | 1,940 |
2301～
2350
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
