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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 165,700 | 170,000 | 165,200 | 169,400 | +2,000 | +1.2% | 4,439 |
| 2015/03/19 | 165,000 | 167,700 | 163,900 | 167,400 | +1,200 | +0.7% | 4,470 |
| 2015/03/18 | 161,200 | 166,400 | 160,600 | 166,200 | +4,200 | +2.6% | 4,501 |
| 2015/03/17 | 163,500 | 163,800 | 160,900 | 162,000 | -1,200 | -0.7% | 3,662 |
| 2015/03/16 | 162,000 | 163,200 | 160,400 | 163,200 | +2,100 | +1.3% | 3,356 |
| 2015/03/13 | 159,600 | 161,300 | 158,200 | 161,100 | +3,600 | +2.3% | 5,575 |
| 2015/03/12 | 158,300 | 161,600 | 157,500 | 157,500 | -1,500 | -0.9% | 3,278 |
| 2015/03/11 | 160,000 | 161,600 | 158,400 | 159,000 | -1,500 | -0.9% | 2,808 |
| 2015/03/10 | 156,800 | 160,800 | 156,800 | 160,500 | +3,800 | +2.4% | 5,594 |
| 2015/03/09 | 158,800 | 158,800 | 156,300 | 156,700 | -1,200 | -0.8% | 3,730 |
| 2015/03/06 | 160,400 | 160,800 | 157,100 | 157,900 | -900 | -0.6% | 6,087 |
| 2015/03/05 | 160,200 | 160,700 | 157,900 | 158,800 | -2,900 | -1.8% | 7,477 |
| 2015/03/04 | 163,100 | 163,900 | 161,500 | 161,700 | -3,700 | -2.2% | 2,407 |
| 2015/03/03 | 166,000 | 167,200 | 164,100 | 165,400 | +500 | +0.3% | 2,488 |
| 2015/03/02 | 170,000 | 171,500 | 164,900 | 164,900 | -4,300 | -2.5% | 4,795 |
| 2015/02/27 | 168,100 | 171,900 | 168,100 | 169,200 | +1,200 | +0.7% | 5,167 |
| 2015/02/26 | 165,400 | 169,800 | 165,200 | 168,000 | +100 | +0.1% | 5,113 |
| 2015/02/25 | 166,400 | 168,300 | 165,400 | 167,900 | +1,100 | +0.7% | 1,872 |
| 2015/02/24 | 165,700 | 167,000 | 164,000 | 166,800 | +2,600 | +1.6% | 2,978 |
| 2015/02/23 | 165,700 | 165,700 | 162,200 | 164,200 | -1,500 | -0.9% | 3,065 |
| 2015/02/20 | 167,500 | 167,600 | 165,100 | 165,700 | -2,800 | -1.7% | 2,123 |
| 2015/02/19 | 168,800 | 170,000 | 167,300 | 168,500 | -300 | -0.2% | 2,837 |
| 2015/02/18 | 168,000 | 169,300 | 167,100 | 168,800 | +500 | +0.3% | 2,538 |
| 2015/02/17 | 164,200 | 168,300 | 163,500 | 168,300 | +3,300 | +2% | 2,502 |
| 2015/02/16 | 166,000 | 166,000 | 163,600 | 165,000 | ±0 | ±0% | 2,204 |
| 2015/02/13 | 163,700 | 165,900 | 162,700 | 165,000 | +400 | +0.2% | 2,052 |
| 2015/02/12 | 159,400 | 164,600 | 159,000 | 164,600 | +5,900 | +3.7% | 3,720 |
| 2015/02/10 | 161,500 | 161,600 | 158,700 | 158,700 | -4,800 | -2.9% | 3,184 |
| 2015/02/09 | 164,500 | 165,100 | 161,800 | 163,500 | -1,200 | -0.7% | 4,338 |
| 2015/02/06 | 163,900 | 165,600 | 162,100 | 164,700 | +3,000 | +1.9% | 1,877 |
| 2015/02/05 | 158,300 | 164,200 | 157,700 | 161,700 | +3,000 | +1.9% | 2,724 |
| 2015/02/04 | 162,400 | 162,700 | 158,400 | 158,700 | +300 | +0.2% | 5,127 |
| 2015/02/03 | 164,000 | 164,200 | 158,000 | 158,400 | -5,400 | -3.3% | 4,652 |
| 2015/02/02 | 165,600 | 166,300 | 161,600 | 163,800 | -2,800 | -1.7% | 5,208 |
| 2015/01/30 | 165,900 | 169,700 | 165,800 | 166,600 | -400 | -0.2% | 4,042 |
| 2015/01/29 | 170,300 | 171,300 | 167,000 | 167,000 | -4,300 | -2.5% | 4,858 |
| 2015/01/28 | 170,100 | 172,200 | 170,000 | 171,300 | -1,400 | -0.8% | 3,789 |
| 2015/01/27 | 175,600 | 177,200 | 171,600 | 172,700 | -2,400 | -1.4% | 4,644 |
| 2015/01/26 | 176,600 | 177,200 | 174,300 | 175,100 | -2,800 | -1.6% | 2,864 |
| 2015/01/23 | 176,200 | 179,100 | 175,800 | 177,900 | +2,200 | +1.3% | 2,914 |
| 2015/01/22 | 179,400 | 179,900 | 175,700 | 175,700 | -2,900 | -1.6% | 5,468 |
| 2015/01/21 | 180,000 | 181,200 | 178,200 | 178,600 | -1,200 | -0.7% | 5,250 |
| 2015/01/20 | 177,900 | 180,800 | 177,600 | 179,800 | +2,800 | +1.6% | 3,015 |
| 2015/01/19 | 182,000 | 182,000 | 176,800 | 177,000 | -4,900 | -2.7% | 5,333 |
| 2015/01/16 | 181,000 | 182,500 | 178,000 | 181,900 | -100 | -0.1% | 4,148 |
| 2015/01/15 | 181,500 | 183,600 | 180,000 | 182,000 | +1,600 | +0.9% | 4,628 |
| 2015/01/14 | 177,900 | 181,500 | 177,000 | 180,400 | +3,600 | +2% | 5,191 |
| 2015/01/13 | 176,200 | 176,800 | 167,500 | 176,800 | +600 | +0.3% | 3,861 |
| 2015/01/09 | 173,300 | 176,300 | 172,400 | 176,200 | +4,100 | +2.4% | 3,389 |
| 2015/01/08 | 173,500 | 174,300 | 171,800 | 172,100 | +300 | +0.2% | 3,539 |
2551～
2600
件表示中 / 3770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
