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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 256,300 | 258,800 | 255,500 | 258,600 | +2,500 | +1% | 328 |
| 2011/10/25 | 254,500 | 257,500 | 254,500 | 256,100 | +1,700 | +0.7% | 366 |
| 2011/10/24 | 256,800 | 258,400 | 254,400 | 254,400 | -1,000 | -0.4% | 195 |
| 2011/10/21 | 255,300 | 261,300 | 255,300 | 255,400 | -4,400 | -1.7% | 131 |
| 2011/10/20 | 260,000 | 260,000 | 258,000 | 259,800 | -1,200 | -0.5% | 164 |
| 2011/10/19 | 261,800 | 261,900 | 258,200 | 261,000 | +2,400 | +0.9% | 214 |
| 2011/10/18 | 258,900 | 261,900 | 256,500 | 258,600 | -2,400 | -0.9% | 114 |
| 2011/10/17 | 263,800 | 263,800 | 260,200 | 261,000 | -1,500 | -0.6% | 201 |
| 2011/10/14 | 263,000 | 264,500 | 262,500 | 262,500 | -500 | -0.2% | 503 |
| 2011/10/13 | 256,700 | 263,300 | 254,500 | 263,000 | +9,700 | +3.8% | 513 |
| 2011/10/12 | 255,000 | 256,000 | 251,800 | 253,300 | -2,300 | -0.9% | 218 |
| 2011/10/11 | 255,000 | 256,900 | 250,400 | 255,600 | +4,900 | +2% | 452 |
| 2011/10/07 | 249,600 | 252,000 | 249,200 | 250,700 | +1,100 | +0.4% | 328 |
| 2011/10/06 | 250,000 | 254,300 | 247,800 | 249,600 | -400 | -0.2% | 340 |
| 2011/10/05 | 254,500 | 254,600 | 250,000 | 250,000 | -9,500 | -3.7% | 875 |
| 2011/10/04 | 261,000 | 261,000 | 257,100 | 259,500 | -1,600 | -0.6% | 575 |
| 2011/10/03 | 258,200 | 263,000 | 255,000 | 261,100 | +100 | ±0% | 416 |
| 2011/09/30 | 257,000 | 263,000 | 257,000 | 261,000 | +4,200 | +1.6% | 491 |
| 2011/09/29 | 254,000 | 258,000 | 251,000 | 256,800 | +700 | +0.3% | 495 |
| 2011/09/28 | 258,100 | 258,900 | 253,900 | 256,100 | +3,000 | +1.2% | 369 |
| 2011/09/27 | 255,400 | 255,400 | 250,100 | 253,100 | +2,700 | +1.1% | 282 |
| 2011/09/26 | 256,900 | 257,000 | 250,100 | 250,400 | -6,400 | -2.5% | 238 |
| 2011/09/22 | 258,000 | 258,100 | 255,300 | 256,800 | -2,200 | -0.8% | 244 |
| 2011/09/21 | 259,000 | 262,000 | 258,900 | 259,000 | +300 | +0.1% | 333 |
| 2011/09/20 | 260,000 | 260,700 | 258,700 | 258,700 | -1,300 | -0.5% | 252 |
| 2011/09/16 | 260,800 | 266,000 | 260,000 | 260,000 | -1,900 | -0.7% | 849 |
| 2011/09/15 | 265,000 | 265,000 | 259,100 | 261,900 | -3,100 | -1.2% | 513 |
| 2011/09/14 | 268,100 | 270,500 | 265,000 | 265,000 | -3,000 | -1.1% | 282 |
| 2011/09/13 | 272,000 | 274,100 | 268,000 | 268,000 | -4,000 | -1.5% | 274 |
| 2011/09/12 | 279,000 | 279,000 | 270,300 | 272,000 | -7,200 | -2.6% | 250 |
| 2011/09/09 | 280,000 | 280,000 | 271,400 | 279,200 | +1,400 | +0.5% | 722 |
| 2011/09/08 | 277,900 | 281,300 | 277,000 | 277,800 | +2,700 | +1% | 534 |
| 2011/09/07 | 273,000 | 278,000 | 271,300 | 275,100 | +3,800 | +1.4% | 372 |
| 2011/09/06 | 272,000 | 274,900 | 269,500 | 271,300 | -700 | -0.3% | 211 |
| 2011/09/05 | 273,900 | 277,000 | 265,000 | 272,000 | -3,100 | -1.1% | 160 |
| 2011/09/02 | 276,900 | 276,900 | 274,200 | 275,100 | -500 | -0.2% | 99 |
| 2011/09/01 | 276,800 | 278,000 | 272,800 | 275,600 | -1,300 | -0.5% | 292 |
| 2011/08/31 | 275,700 | 278,000 | 271,100 | 276,900 | +200 | +0.1% | 411 |
| 2011/08/30 | 276,300 | 279,000 | 275,000 | 276,700 | +600 | +0.2% | 216 |
| 2011/08/29 | 270,700 | 278,000 | 270,700 | 276,100 | +1,600 | +0.6% | 132 |
| 2011/08/26 | 267,600 | 274,500 | 267,600 | 274,500 | +7,000 | +2.6% | 275 |
| 2011/08/25 | 269,900 | 269,900 | 267,500 | 267,500 | -2,400 | -0.9% | 251 |
| 2011/08/24 | 271,700 | 271,700 | 268,000 | 269,900 | -1,600 | -0.6% | 281 |
| 2011/08/23 | 276,000 | 277,400 | 270,300 | 271,500 | -4,500 | -1.6% | 256 |
| 2011/08/22 | 277,300 | 278,900 | 275,000 | 276,000 | -5,400 | -1.9% | 150 |
| 2011/08/19 | 278,200 | 282,700 | 275,500 | 281,400 | -1,500 | -0.5% | 315 |
| 2011/08/18 | 280,600 | 283,000 | 280,500 | 282,900 | -500 | -0.2% | 364 |
| 2011/08/17 | 279,600 | 284,500 | 277,000 | 283,400 | +3,600 | +1.3% | 701 |
| 2011/08/16 | 270,000 | 279,800 | 269,900 | 279,800 | +11,500 | +4.3% | 730 |
| 2011/08/15 | 263,500 | 269,800 | 263,400 | 268,300 | +6,500 | +2.5% | 175 |
3201～
3250
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
