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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 397,500 | 400,000 | 392,000 | 394,000 | -4,000 | -1% | 372 |
| 2012/10/26 | 390,000 | 398,000 | 390,000 | 398,000 | +3,000 | +0.8% | 414 |
| 2012/10/25 | 388,000 | 396,000 | 388,000 | 395,000 | -2,000 | -0.5% | 640 |
| 2012/10/24 | 385,000 | 397,500 | 385,000 | 397,000 | +12,000 | +3.1% | 556 |
| 2012/10/23 | 384,000 | 385,000 | 382,000 | 385,000 | +1,000 | +0.3% | 261 |
| 2012/10/22 | 375,000 | 384,500 | 375,000 | 384,000 | +9,500 | +2.5% | 414 |
| 2012/10/19 | 379,000 | 381,000 | 374,000 | 374,500 | -8,000 | -2.1% | 429 |
| 2012/10/18 | 375,000 | 383,000 | 375,000 | 382,500 | +8,500 | +2.3% | 520 |
| 2012/10/17 | 371,500 | 374,000 | 371,000 | 374,000 | +3,500 | +0.9% | 471 |
| 2012/10/16 | 373,000 | 373,500 | 370,000 | 370,500 | -3,000 | -0.8% | 313 |
| 2012/10/15 | 368,500 | 373,500 | 367,500 | 373,500 | +5,000 | +1.4% | 255 |
| 2012/10/12 | 370,000 | 370,000 | 365,500 | 368,500 | +1,000 | +0.3% | 221 |
| 2012/10/11 | 362,000 | 369,500 | 362,000 | 367,500 | +2,000 | +0.5% | 227 |
| 2012/10/10 | 365,000 | 367,000 | 365,000 | 365,500 | -500 | -0.1% | 180 |
| 2012/10/09 | 366,500 | 373,000 | 365,500 | 366,000 | -3,000 | -0.8% | 275 |
| 2012/10/05 | 370,000 | 374,000 | 365,000 | 369,000 | -3,500 | -0.9% | 550 |
| 2012/10/04 | 367,500 | 372,500 | 365,000 | 372,500 | +1,500 | +0.4% | 355 |
| 2012/10/03 | 364,000 | 374,000 | 363,000 | 371,000 | +2,500 | +0.7% | 469 |
| 2012/10/02 | 369,500 | 380,000 | 367,000 | 368,500 | -1,000 | -0.3% | 345 |
| 2012/10/01 | 380,000 | 380,500 | 363,000 | 369,500 | -10,500 | -2.8% | 774 |
| 2012/09/28 | 371,000 | 380,000 | 371,000 | 380,000 | +9,500 | +2.6% | 586 |
| 2012/09/27 | 359,500 | 372,500 | 358,500 | 370,500 | +4,500 | +1.2% | 603 |
| 2012/09/26 | 360,500 | 369,000 | 357,000 | 366,000 | +1,000 | +0.3% | 796 |
| 2012/09/25 | 350,000 | 365,000 | 349,000 | 365,000 | +17,000 | +4.9% | 559 |
| 2012/09/24 | 346,000 | 350,000 | 345,000 | 348,000 | ±0 | ±0% | 293 |
| 2012/09/21 | 347,500 | 351,000 | 346,500 | 348,000 | +3,000 | +0.9% | 814 |
| 2012/09/20 | 343,000 | 345,000 | 338,500 | 345,000 | +500 | +0.1% | 246 |
| 2012/09/19 | 344,000 | 347,500 | 342,500 | 344,500 | +3,500 | +1% | 325 |
| 2012/09/18 | 339,500 | 341,000 | 337,000 | 341,000 | +1,500 | +0.4% | 163 |
| 2012/09/14 | 338,000 | 344,500 | 338,000 | 339,500 | -500 | -0.1% | 537 |
| 2012/09/13 | 332,000 | 340,000 | 332,000 | 340,000 | +8,000 | +2.4% | 587 |
| 2012/09/12 | 331,000 | 335,000 | 331,000 | 332,000 | -1,500 | -0.4% | 382 |
| 2012/09/11 | 336,000 | 336,000 | 333,000 | 333,500 | +500 | +0.2% | 437 |
| 2012/09/10 | 336,000 | 336,000 | 332,500 | 333,000 | -1,000 | -0.3% | 416 |
| 2012/09/07 | 335,000 | 336,000 | 333,500 | 334,000 | ±0 | ±0% | 166 |
| 2012/09/06 | 332,000 | 334,500 | 332,000 | 334,000 | -500 | -0.1% | 401 |
| 2012/09/05 | 327,000 | 334,500 | 327,000 | 334,500 | +2,000 | +0.6% | 247 |
| 2012/09/04 | 334,000 | 334,000 | 325,000 | 332,500 | -1,500 | -0.4% | 331 |
| 2012/09/03 | 338,000 | 340,000 | 331,000 | 334,000 | +500 | +0.1% | 269 |
| 2012/08/31 | 334,000 | 338,000 | 330,000 | 333,500 | -2,000 | -0.6% | 214 |
| 2012/08/30 | 334,000 | 337,000 | 333,000 | 335,500 | +1,500 | +0.4% | 395 |
| 2012/08/29 | 335,000 | 335,000 | 333,000 | 334,000 | +500 | +0.1% | 176 |
| 2012/08/28 | 338,000 | 338,000 | 330,500 | 333,500 | -2,500 | -0.7% | 208 |
| 2012/08/27 | 334,500 | 338,000 | 333,500 | 336,000 | +3,000 | +0.9% | 505 |
| 2012/08/24 | 328,000 | 334,500 | 328,000 | 333,000 | +3,000 | +0.9% | 327 |
| 2012/08/23 | 332,500 | 332,500 | 328,500 | 330,000 | -1,500 | -0.5% | 510 |
| 2012/08/22 | 323,000 | 332,000 | 322,500 | 331,500 | +9,500 | +3% | 351 |
| 2012/08/21 | 320,000 | 323,000 | 320,000 | 322,000 | +2,500 | +0.8% | 345 |
| 2012/08/20 | 317,000 | 321,000 | 317,000 | 319,500 | +2,000 | +0.6% | 182 |
| 2012/08/17 | 317,500 | 318,000 | 317,000 | 317,500 | +2,000 | +0.6% | 411 |
2951～
3000
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
