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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 150,100 | 150,800 | 149,400 | 150,700 | -100 | -0.1% | 4,534 |
| 2014/08/28 | 150,600 | 151,800 | 150,300 | 150,800 | -400 | -0.3% | 3,380 |
| 2014/08/27 | 150,800 | 152,000 | 150,600 | 151,200 | +500 | +0.3% | 3,447 |
| 2014/08/26 | 150,500 | 151,200 | 150,200 | 150,700 | -300 | -0.2% | 2,716 |
| 2014/08/25 | 152,300 | 152,400 | 150,800 | 151,000 | -1,400 | -0.9% | 3,010 |
| 2014/08/22 | 153,500 | 154,100 | 152,400 | 152,400 | -1,700 | -1.1% | 2,151 |
| 2014/08/21 | 152,500 | 154,200 | 152,200 | 154,100 | +1,600 | +1% | 4,753 |
| 2014/08/20 | 153,300 | 154,100 | 152,300 | 152,500 | -1,300 | -0.8% | 2,524 |
| 2014/08/19 | 155,000 | 155,000 | 153,700 | 153,800 | -100 | -0.1% | 2,136 |
| 2014/08/18 | 154,900 | 155,700 | 153,800 | 153,900 | ±0 | ±0% | 2,907 |
| 2014/08/15 | 153,500 | 154,000 | 153,400 | 153,900 | -200 | -0.1% | 3,525 |
| 2014/08/14 | 154,000 | 155,000 | 154,000 | 154,100 | +1,100 | +0.7% | 5,279 |
| 2014/08/13 | 154,700 | 155,600 | 152,700 | 153,000 | -2,400 | -1.5% | 5,488 |
| 2014/08/12 | 157,400 | 157,400 | 155,200 | 155,400 | -1,700 | -1.1% | 4,746 |
| 2014/08/11 | 155,000 | 157,200 | 154,800 | 157,100 | +3,300 | +2.1% | 7,762 |
| 2014/08/08 | 153,300 | 155,000 | 152,800 | 153,800 | +1,100 | +0.7% | 6,746 |
| 2014/08/07 | 154,900 | 154,900 | 151,200 | 152,700 | -2,200 | -1.4% | 5,701 |
| 2014/08/06 | 153,500 | 154,900 | 153,200 | 154,900 | +1,800 | +1.2% | 8,263 |
| 2014/08/05 | 151,700 | 153,300 | 151,600 | 153,100 | +800 | +0.5% | 7,738 |
| 2014/08/04 | 151,100 | 152,600 | 151,000 | 152,300 | +1,400 | +0.9% | 22,614 |
| 2014/08/01 | 149,700 | 150,900 | 149,300 | 150,900 | -200 | -0.1% | 12,282 |
| 2014/07/31 | 151,500 | 151,600 | 150,400 | 151,100 | -900 | -0.6% | 7,104 |
| 2014/07/30 | 151,000 | 152,000 | 150,100 | 152,000 | ±0 | ±0% | 6,442 |
| 2014/07/29 | 153,100 | 153,700 | 151,800 | 152,000 | -2,400 | -1.6% | 6,069 |
| 2014/07/28 | 155,400 | 156,500 | 154,400 | 154,400 | -600 | -0.4% | 5,912 |
| 2014/07/25 | 154,000 | 155,400 | 153,400 | 155,000 | +900 | +0.6% | 6,609 |
| 2014/07/24 | 151,900 | 154,100 | 151,100 | 154,100 | +2,200 | +1.4% | 16,810 |
| 2014/07/23 | 150,500 | 152,800 | 150,400 | 151,900 | +800 | +0.5% | 9,466 |
| 2014/07/22 | 151,500 | 151,900 | 150,100 | 151,100 | +1,000 | +0.7% | 5,158 |
| 2014/07/18 | 149,200 | 150,600 | 149,000 | 150,100 | +100 | +0.1% | 3,313 |
| 2014/07/17 | 149,600 | 150,000 | 149,400 | 150,000 | +100 | +0.1% | 2,705 |
| 2014/07/16 | 149,800 | 149,900 | 148,400 | 149,900 | -100 | -0.1% | 3,906 |
| 2014/07/15 | 149,500 | 150,000 | 149,100 | 150,000 | +200 | +0.1% | 1,971 |
| 2014/07/14 | 149,200 | 149,800 | 148,000 | 149,800 | +200 | +0.1% | 2,474 |
| 2014/07/11 | 149,000 | 149,900 | 147,800 | 149,600 | -700 | -0.5% | 3,044 |
| 2014/07/10 | 147,700 | 150,700 | 145,300 | 150,300 | +200 | +0.1% | 4,953 |
| 2014/07/09 | 148,800 | 150,100 | 148,600 | 150,100 | +700 | +0.5% | 2,519 |
| 2014/07/08 | 150,000 | 150,300 | 148,900 | 149,400 | -1,000 | -0.7% | 2,422 |
| 2014/07/07 | 149,700 | 150,700 | 148,700 | 150,400 | -300 | -0.2% | 2,240 |
| 2014/07/04 | 152,000 | 152,200 | 150,400 | 150,700 | -200 | -0.1% | 3,565 |
| 2014/07/03 | 149,300 | 151,600 | 149,300 | 150,900 | +2,900 | +2% | 6,279 |
| 2014/07/02 | 148,200 | 149,400 | 147,600 | 148,000 | +500 | +0.3% | 4,013 |
| 2014/07/01 | 147,200 | 149,400 | 145,500 | 147,500 | +700 | +0.5% | 5,400 |
| 2014/06/30 | 147,000 | 147,900 | 144,800 | 146,800 | -100 | -0.1% | 3,348 |
| 2014/06/27 | 146,000 | 147,800 | 145,300 | 146,900 | +1,500 | +1% | 3,661 |
| 2014/06/26 | 145,100 | 146,900 | 145,100 | 145,400 | -200 | -0.1% | 2,206 |
| 2014/06/25 | 144,200 | 145,800 | 143,600 | 145,600 | +1,800 | +1.3% | 2,993 |
| 2014/06/24 | 142,600 | 144,400 | 141,900 | 143,800 | +2,500 | +1.8% | 4,639 |
| 2014/06/23 | 143,800 | 143,800 | 140,700 | 141,300 | -2,700 | -1.9% | 4,741 |
| 2014/06/20 | 139,600 | 144,000 | 139,300 | 144,000 | +4,800 | +3.4% | 6,686 |
2501～
2550
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
