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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 170,300 | 173,500 | 170,200 | 171,800 | +1,500 | +0.9% | 2,759 |
| 2015/01/06 | 171,500 | 172,100 | 168,800 | 170,300 | -1,800 | -1% | 4,361 |
| 2015/01/05 | 171,400 | 172,400 | 169,400 | 172,100 | -300 | -0.2% | 2,261 |
| 2014/12/30 | 172,000 | 174,000 | 170,700 | 172,400 | +1,800 | +1.1% | 3,792 |
| 2014/12/29 | 170,800 | 171,800 | 168,500 | 170,600 | -1,200 | -0.7% | 4,051 |
| 2014/12/26 | 167,400 | 171,900 | 166,600 | 171,800 | +5,500 | +3.3% | 2,987 |
| 2014/12/25 | 164,600 | 167,000 | 164,600 | 166,300 | +900 | +0.5% | 2,100 |
| 2014/12/24 | 164,500 | 165,500 | 163,600 | 165,400 | +1,400 | +0.9% | 3,598 |
| 2014/12/22 | 163,900 | 166,300 | 162,900 | 164,000 | +1,800 | +1.1% | 5,289 |
| 2014/12/19 | 162,800 | 165,700 | 162,200 | 162,200 | +200 | +0.1% | 6,084 |
| 2014/12/18 | 164,700 | 165,800 | 161,300 | 162,000 | -2,100 | -1.3% | 3,682 |
| 2014/12/17 | 163,100 | 166,000 | 163,000 | 164,100 | -700 | -0.4% | 3,611 |
| 2014/12/16 | 166,000 | 166,300 | 163,500 | 164,800 | -2,000 | -1.2% | 3,067 |
| 2014/12/15 | 166,700 | 167,900 | 164,300 | 166,800 | +400 | +0.2% | 3,100 |
| 2014/12/12 | 167,300 | 168,700 | 165,500 | 166,400 | -600 | -0.4% | 4,538 |
| 2014/12/11 | 162,600 | 167,000 | 162,600 | 167,000 | +800 | +0.5% | 3,294 |
| 2014/12/10 | 164,100 | 167,200 | 162,000 | 166,200 | -200 | -0.1% | 4,537 |
| 2014/12/09 | 166,100 | 167,800 | 164,500 | 166,400 | +1,000 | +0.6% | 3,118 |
| 2014/12/08 | 167,200 | 168,700 | 165,000 | 165,400 | -1,100 | -0.7% | 2,627 |
| 2014/12/05 | 168,000 | 170,400 | 166,300 | 166,500 | +200 | +0.1% | 4,770 |
| 2014/12/04 | 170,300 | 172,100 | 166,300 | 166,300 | -3,500 | -2.1% | 5,005 |
| 2014/12/03 | 170,300 | 173,000 | 168,500 | 169,800 | -1,300 | -0.8% | 5,006 |
| 2014/12/02 | 171,500 | 175,200 | 170,600 | 171,100 | +2,300 | +1.4% | 6,846 |
| 2014/12/01 | 168,500 | 171,600 | 167,900 | 168,800 | +2,700 | +1.6% | 5,525 |
| 2014/11/28 | 165,600 | 167,000 | 164,700 | 166,100 | +2,800 | +1.7% | 4,739 |
| 2014/11/27 | 165,100 | 167,000 | 162,700 | 163,300 | -100 | -0.1% | 2,733 |
| 2014/11/26 | 163,500 | 165,600 | 163,200 | 163,400 | -600 | -0.4% | 4,078 |
| 2014/11/25 | 165,000 | 166,400 | 163,200 | 164,000 | +1,400 | +0.9% | 2,949 |
| 2014/11/21 | 162,700 | 164,800 | 161,500 | 162,600 | -900 | -0.6% | 5,246 |
| 2014/11/20 | 163,800 | 166,000 | 163,400 | 163,500 | -200 | -0.1% | 4,011 |
| 2014/11/19 | 161,900 | 163,700 | 161,200 | 163,700 | +3,100 | +1.9% | 7,702 |
| 2014/11/18 | 161,900 | 164,000 | 159,300 | 160,600 | -1,200 | -0.7% | 4,406 |
| 2014/11/17 | 161,100 | 162,500 | 159,800 | 161,800 | +800 | +0.5% | 4,187 |
| 2014/11/14 | 159,300 | 161,000 | 158,500 | 161,000 | +1,900 | +1.2% | 2,828 |
| 2014/11/13 | 158,600 | 159,800 | 157,700 | 159,100 | -800 | -0.5% | 1,996 |
| 2014/11/12 | 158,300 | 160,000 | 156,700 | 159,900 | +2,700 | +1.7% | 5,156 |
| 2014/11/11 | 155,100 | 159,000 | 155,100 | 157,200 | +2,100 | +1.4% | 2,694 |
| 2014/11/10 | 153,000 | 156,300 | 152,800 | 155,100 | +3,300 | +2.2% | 3,673 |
| 2014/11/07 | 156,500 | 156,900 | 145,800 | 151,800 | -2,300 | -1.5% | 7,700 |
| 2014/11/06 | 160,000 | 160,000 | 154,100 | 154,100 | -6,000 | -3.7% | 7,069 |
| 2014/11/05 | 160,700 | 164,100 | 157,600 | 160,100 | -4,900 | -3% | 7,499 |
| 2014/11/04 | 176,100 | 176,100 | 161,400 | 165,000 | +8,900 | +5.7% | 8,701 |
| 2014/10/31 | 150,600 | 157,000 | 150,600 | 156,100 | +4,500 | +3% | 5,546 |
| 2014/10/30 | 149,500 | 151,600 | 149,000 | 151,600 | +1,700 | +1.1% | 1,747 |
| 2014/10/29 | 150,700 | 151,800 | 149,500 | 149,900 | +500 | +0.3% | 1,721 |
| 2014/10/28 | 149,400 | 150,400 | 148,900 | 149,400 | +400 | +0.3% | 1,867 |
| 2014/10/27 | 147,500 | 149,300 | 147,500 | 149,000 | +2,000 | +1.4% | 1,378 |
| 2014/10/24 | 149,800 | 150,000 | 147,000 | 147,000 | -2,800 | -1.9% | 3,836 |
| 2014/10/23 | 148,100 | 149,900 | 147,100 | 149,800 | +1,800 | +1.2% | 1,639 |
| 2014/10/22 | 151,000 | 151,800 | 147,700 | 148,000 | ±0 | ±0% | 4,807 |
2601～
2650
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
