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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 135,200 | 137,200 | 134,600 | 135,400 | -1,900 | -1.4% | 2,795 |
| 2014/03/11 | 137,100 | 137,900 | 136,000 | 137,300 | +100 | +0.1% | 2,691 |
| 2014/03/10 | 136,400 | 137,200 | 134,100 | 137,200 | +800 | +0.6% | 3,343 |
| 2014/03/07 | 136,000 | 136,800 | 134,300 | 136,400 | +400 | +0.3% | 3,050 |
| 2014/03/06 | 135,700 | 136,800 | 132,600 | 136,000 | -1,000 | -0.7% | 3,232 |
| 2014/03/05 | 136,000 | 137,800 | 135,400 | 137,000 | ±0 | ±0% | 2,892 |
| 2014/03/04 | 136,100 | 137,900 | 136,000 | 137,000 | -900 | -0.7% | 2,123 |
| 2014/03/03 | 137,500 | 138,000 | 136,900 | 137,900 | ±0 | ±0% | 1,831 |
| 2014/02/28 | 136,500 | 138,100 | 136,000 | 137,900 | +200 | +0.1% | 2,133 |
| 2014/02/27 | 137,500 | 137,800 | 134,500 | 137,700 | +600 | +0.4% | 2,026 |
| 2014/02/26 | 137,000 | 137,500 | 135,600 | 137,100 | +100 | +0.1% | 2,160 |
| 2014/02/25 | 136,900 | 137,500 | 135,500 | 137,000 | +300 | +0.2% | 1,894 |
| 2014/02/24 | 137,000 | 137,500 | 135,400 | 136,700 | -700 | -0.5% | 2,150 |
| 2014/02/21 | 136,000 | 137,600 | 130,500 | 137,400 | +1,400 | +1% | 1,816 |
| 2014/02/20 | 133,600 | 136,000 | 133,300 | 136,000 | +1,100 | +0.8% | 1,741 |
| 2014/02/19 | 135,400 | 137,000 | 134,800 | 134,900 | -900 | -0.7% | 2,061 |
| 2014/02/18 | 135,800 | 136,700 | 133,600 | 135,800 | +700 | +0.5% | 1,761 |
| 2014/02/17 | 134,900 | 135,900 | 133,000 | 135,100 | +1,800 | +1.4% | 1,747 |
| 2014/02/14 | 134,900 | 135,100 | 130,500 | 133,300 | -400 | -0.3% | 2,480 |
| 2014/02/13 | 134,000 | 135,000 | 132,600 | 133,700 | -1,000 | -0.7% | 2,675 |
| 2014/02/12 | 133,000 | 135,400 | 132,600 | 134,700 | +2,300 | +1.7% | 1,505 |
| 2014/02/10 | 131,100 | 133,700 | 129,100 | 132,400 | +1,300 | +1% | 2,554 |
| 2014/02/07 | 129,000 | 131,900 | 126,400 | 131,100 | +4,200 | +3.3% | 2,011 |
| 2014/02/06 | 124,000 | 131,000 | 122,300 | 126,900 | -100 | -0.1% | 5,715 |
| 2014/02/05 | 130,300 | 131,700 | 125,900 | 127,000 | -3,200 | -2.5% | 4,361 |
| 2014/02/04 | 131,000 | 132,000 | 126,100 | 130,200 | -2,200 | -1.7% | 3,456 |
| 2014/02/03 | 135,800 | 135,900 | 132,000 | 132,400 | -3,500 | -2.6% | 2,611 |
| 2014/01/31 | 135,600 | 136,700 | 134,500 | 135,900 | +2,000 | +1.5% | 5,077 |
| 2014/01/30 | 134,300 | 135,800 | 130,500 | 133,900 | -1,700 | -1.3% | 4,546 |
| 2014/01/29 | 134,600 | 136,000 | 128,100 | 135,600 | -538,400 | -79.9% | 2,938 |
| 2014/01/28 | 677,000 | 677,000 | 667,000 | 674,000 | +1,000 | +0.1% | 494 |
| 2014/01/27 | 665,000 | 676,000 | 663,000 | 673,000 | +1,000 | +0.1% | 545 |
| 2014/01/24 | 674,000 | 678,000 | 668,000 | 672,000 | -3,000 | -0.4% | 367 |
| 2014/01/23 | 684,000 | 687,000 | 675,000 | 675,000 | -9,000 | -1.3% | 438 |
| 2014/01/22 | 690,000 | 693,000 | 682,000 | 684,000 | -6,000 | -0.9% | 369 |
| 2014/01/21 | 687,000 | 690,000 | 684,000 | 690,000 | ±0 | ±0% | 220 |
| 2014/01/20 | 694,000 | 694,000 | 679,000 | 690,000 | +5,000 | +0.7% | 528 |
| 2014/01/17 | 698,000 | 704,000 | 683,000 | 685,000 | -3,000 | -0.4% | 1,142 |
| 2014/01/16 | 685,000 | 688,000 | 680,000 | 688,000 | +6,000 | +0.9% | 449 |
| 2014/01/15 | 685,000 | 685,000 | 674,000 | 682,000 | +3,000 | +0.4% | 478 |
| 2014/01/14 | 668,000 | 679,000 | 666,000 | 679,000 | -1,000 | -0.1% | 792 |
| 2014/01/10 | 666,000 | 680,000 | 666,000 | 680,000 | +19,000 | +2.9% | 961 |
| 2014/01/09 | 671,000 | 676,000 | 660,000 | 661,000 | -10,000 | -1.5% | 928 |
| 2014/01/08 | 681,000 | 684,000 | 671,000 | 671,000 | -14,000 | -2% | 975 |
| 2014/01/07 | 682,000 | 689,000 | 680,000 | 685,000 | -7,000 | -1% | 870 |
| 2014/01/06 | 691,000 | 694,000 | 681,000 | 692,000 | -6,000 | -0.9% | 792 |
| 2013/12/30 | 700,000 | 708,000 | 695,000 | 698,000 | +8,000 | +1.2% | 1,236 |
| 2013/12/27 | 701,000 | 701,000 | 690,000 | 690,000 | -11,000 | -1.6% | 658 |
| 2013/12/26 | 688,000 | 701,000 | 685,000 | 701,000 | +21,000 | +3.1% | 548 |
| 2013/12/25 | 688,000 | 688,000 | 674,000 | 680,000 | -5,000 | -0.7% | 569 |
2801～
2850
件表示中 / 3769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
