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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 150,600 | 151,000 | 147,900 | 148,000 | -2,500 | -1.7% | 2,920 |
| 2014/10/20 | 146,500 | 150,600 | 146,500 | 150,500 | +4,300 | +2.9% | 1,971 |
| 2014/10/17 | 147,500 | 148,300 | 144,600 | 146,200 | -700 | -0.5% | 1,752 |
| 2014/10/16 | 148,000 | 150,900 | 146,300 | 146,900 | -2,000 | -1.3% | 3,189 |
| 2014/10/15 | 150,400 | 151,000 | 148,800 | 148,900 | -1,400 | -0.9% | 2,028 |
| 2014/10/14 | 150,400 | 151,700 | 147,500 | 150,300 | -1,500 | -1% | 3,587 |
| 2014/10/10 | 147,000 | 152,000 | 147,000 | 151,800 | +2,000 | +1.3% | 2,903 |
| 2014/10/09 | 149,500 | 152,000 | 149,500 | 149,800 | -1,100 | -0.7% | 1,531 |
| 2014/10/08 | 149,200 | 151,800 | 148,800 | 150,900 | -600 | -0.4% | 3,677 |
| 2014/10/07 | 153,600 | 153,600 | 151,400 | 151,500 | -1,800 | -1.2% | 1,930 |
| 2014/10/06 | 151,100 | 153,700 | 151,100 | 153,300 | +2,800 | +1.9% | 2,490 |
| 2014/10/03 | 148,600 | 151,200 | 148,100 | 150,500 | +2,000 | +1.3% | 3,554 |
| 2014/10/02 | 151,600 | 151,700 | 148,400 | 148,500 | -3,800 | -2.5% | 1,900 |
| 2014/10/01 | 153,000 | 153,500 | 151,400 | 152,300 | -100 | -0.1% | 1,536 |
| 2014/09/30 | 151,200 | 153,800 | 151,200 | 152,400 | -500 | -0.3% | 4,839 |
| 2014/09/29 | 151,500 | 153,500 | 150,600 | 152,900 | +2,000 | +1.3% | 2,616 |
| 2014/09/26 | 151,400 | 151,400 | 149,800 | 150,900 | -500 | -0.3% | 2,211 |
| 2014/09/25 | 148,800 | 151,800 | 148,800 | 151,400 | +3,800 | +2.6% | 3,807 |
| 2014/09/24 | 147,900 | 148,700 | 147,300 | 147,600 | -300 | -0.2% | 2,125 |
| 2014/09/22 | 147,200 | 148,900 | 146,900 | 147,900 | +1,900 | +1.3% | 3,247 |
| 2014/09/19 | 146,600 | 147,300 | 145,300 | 146,000 | -600 | -0.4% | 6,203 |
| 2014/09/18 | 147,100 | 147,600 | 146,300 | 146,600 | +200 | +0.1% | 2,971 |
| 2014/09/17 | 146,700 | 147,200 | 145,600 | 146,400 | +600 | +0.4% | 3,273 |
| 2014/09/16 | 148,300 | 148,300 | 145,800 | 145,800 | -800 | -0.5% | 2,921 |
| 2014/09/12 | 147,300 | 147,900 | 146,500 | 146,600 | -300 | -0.2% | 2,052 |
| 2014/09/11 | 149,100 | 149,100 | 146,400 | 146,900 | -1,600 | -1.1% | 4,198 |
| 2014/09/10 | 145,300 | 148,600 | 145,300 | 148,500 | +3,200 | +2.2% | 3,470 |
| 2014/09/09 | 147,000 | 147,000 | 145,100 | 145,300 | -400 | -0.3% | 2,215 |
| 2014/09/08 | 148,200 | 149,000 | 145,500 | 145,700 | -2,900 | -2% | 8,140 |
| 2014/09/05 | 150,800 | 151,800 | 147,400 | 148,600 | -1,900 | -1.3% | 4,800 |
| 2014/09/04 | 150,900 | 152,000 | 150,300 | 150,500 | -400 | -0.3% | 4,361 |
| 2014/09/03 | 150,500 | 151,400 | 150,400 | 150,900 | +200 | +0.1% | 4,582 |
| 2014/09/02 | 150,800 | 150,900 | 150,000 | 150,700 | +500 | +0.3% | 2,771 |
| 2014/09/01 | 150,800 | 151,000 | 150,100 | 150,200 | -500 | -0.3% | 2,441 |
| 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 |
2651～
2700
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
