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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 552,000 | 553,000 | 538,000 | 539,000 | -5,000 | -0.9% | 3,711 |
| 2013/03/04 | 557,000 | 566,000 | 542,000 | 544,000 | +3,000 | +0.6% | 2,678 |
| 2013/03/01 | 532,000 | 560,000 | 528,000 | 541,000 | +11,000 | +2.1% | 2,381 |
| 2013/02/28 | 525,000 | 531,000 | 520,000 | 530,000 | ±0 | ±0% | 2,265 |
| 2013/02/27 | 510,000 | 540,000 | 510,000 | 530,000 | +24,000 | +4.7% | 1,136 |
| 2013/02/26 | 500,000 | 512,000 | 500,000 | 506,000 | +2,000 | +0.4% | 1,757 |
| 2013/02/25 | 497,000 | 505,000 | 495,500 | 504,000 | +7,000 | +1.4% | 1,239 |
| 2013/02/22 | 489,000 | 497,000 | 485,500 | 497,000 | +6,000 | +1.2% | 787 |
| 2013/02/21 | 491,500 | 491,500 | 486,500 | 491,000 | -1,000 | -0.2% | 580 |
| 2013/02/20 | 478,000 | 492,000 | 478,000 | 492,000 | +12,000 | +2.5% | 1,014 |
| 2013/02/19 | 476,000 | 480,000 | 469,000 | 480,000 | +4,000 | +0.8% | 1,087 |
| 2013/02/18 | 464,000 | 476,000 | 461,500 | 476,000 | +26,000 | +5.8% | 1,484 |
| 2013/02/15 | 449,000 | 455,000 | 447,500 | 450,000 | ±0 | ±0% | 537 |
| 2013/02/14 | 459,500 | 459,500 | 450,000 | 450,000 | -10,000 | -2.2% | 632 |
| 2013/02/13 | 452,000 | 460,000 | 452,000 | 460,000 | +2,500 | +0.5% | 474 |
| 2013/02/12 | 466,000 | 467,500 | 456,500 | 457,500 | -7,000 | -1.5% | 663 |
| 2013/02/08 | 468,500 | 469,000 | 462,000 | 464,500 | -4,500 | -1% | 664 |
| 2013/02/07 | 469,000 | 472,500 | 467,000 | 469,000 | -5,000 | -1.1% | 903 |
| 2013/02/06 | 465,000 | 477,000 | 465,000 | 474,000 | +12,000 | +2.6% | 578 |
| 2013/02/05 | 470,500 | 472,500 | 457,500 | 462,000 | -14,500 | -3% | 847 |
| 2013/02/04 | 476,000 | 479,500 | 473,500 | 476,500 | -3,000 | -0.6% | 404 |
| 2013/02/01 | 486,500 | 491,000 | 474,000 | 479,500 | -5,500 | -1.1% | 1,105 |
| 2013/01/31 | 481,000 | 485,000 | 479,000 | 485,000 | +7,000 | +1.5% | 715 |
| 2013/01/30 | 482,000 | 483,500 | 476,000 | 478,000 | -500 | -0.1% | 925 |
| 2013/01/29 | 475,000 | 483,000 | 473,500 | 478,500 | -5,000 | -1% | 1,048 |
| 2013/01/28 | 486,000 | 486,000 | 479,000 | 483,500 | +2,500 | +0.5% | 871 |
| 2013/01/25 | 485,000 | 488,000 | 472,500 | 481,000 | ±0 | ±0% | 1,032 |
| 2013/01/24 | 472,000 | 481,000 | 470,000 | 481,000 | +9,000 | +1.9% | 352 |
| 2013/01/23 | 476,000 | 477,500 | 468,500 | 472,000 | -4,000 | -0.8% | 432 |
| 2013/01/22 | 478,000 | 481,500 | 471,000 | 476,000 | -1,500 | -0.3% | 490 |
| 2013/01/21 | 480,000 | 483,000 | 474,000 | 477,500 | -500 | -0.1% | 441 |
| 2013/01/18 | 470,000 | 478,000 | 467,000 | 478,000 | +15,000 | +3.2% | 819 |
| 2013/01/17 | 468,500 | 470,000 | 462,500 | 463,000 | -5,500 | -1.2% | 530 |
| 2013/01/16 | 469,500 | 470,000 | 462,000 | 468,500 | -1,000 | -0.2% | 543 |
| 2013/01/15 | 471,000 | 477,000 | 464,000 | 469,500 | +1,500 | +0.3% | 891 |
| 2013/01/11 | 460,000 | 469,500 | 460,000 | 468,000 | +8,000 | +1.7% | 517 |
| 2013/01/10 | 461,500 | 461,500 | 458,500 | 460,000 | +1,000 | +0.2% | 466 |
| 2013/01/09 | 459,500 | 460,000 | 457,000 | 459,000 | +2,000 | +0.4% | 377 |
| 2013/01/08 | 462,500 | 465,000 | 457,000 | 457,000 | -11,500 | -2.5% | 505 |
| 2013/01/07 | 471,000 | 475,000 | 466,500 | 468,500 | -1,500 | -0.3% | 406 |
| 2013/01/04 | 479,000 | 479,000 | 468,500 | 470,000 | +7,000 | +1.5% | 1,074 |
| 2012/12/28 | 469,500 | 469,500 | 460,000 | 463,000 | -3,500 | -0.8% | 562 |
| 2012/12/27 | 467,000 | 469,500 | 456,500 | 466,500 | -500 | -0.1% | 819 |
| 2012/12/26 | 471,500 | 473,000 | 465,000 | 467,000 | -4,000 | -0.8% | 432 |
| 2012/12/25 | 455,500 | 479,500 | 454,500 | 471,000 | +18,000 | +4% | 1,746 |
| 2012/12/21 | 444,000 | 460,000 | 443,500 | 453,000 | +8,500 | +1.9% | 2,417 |
| 2012/12/20 | 442,000 | 454,500 | 441,000 | 444,500 | +3,000 | +0.7% | 1,033 |
| 2012/12/19 | 446,000 | 446,000 | 438,500 | 441,500 | -3,500 | -0.8% | 561 |
| 2012/12/18 | 453,500 | 455,000 | 438,500 | 445,000 | -12,000 | -2.6% | 984 |
| 2012/12/17 | 442,000 | 457,000 | 442,000 | 457,000 | +11,000 | +2.5% | 709 |
3051～
3100
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
