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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 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 |
| 2011/08/12 | 261,000 | 262,800 | 260,400 | 261,800 | +1,700 | +0.7% | 348 |
| 2011/08/11 | 258,000 | 263,400 | 257,300 | 260,100 | -5,300 | -2% | 324 |
| 2011/08/10 | 264,500 | 265,400 | 260,000 | 265,400 | +6,400 | +2.5% | 527 |
| 2011/08/09 | 255,300 | 264,900 | 251,000 | 259,000 | -3,500 | -1.3% | 772 |
| 2011/08/08 | 267,500 | 267,800 | 262,500 | 262,500 | -7,500 | -2.8% | 620 |
| 2011/08/05 | 273,000 | 281,700 | 270,000 | 270,000 | -8,000 | -2.9% | 1,334 |
| 2011/08/04 | 269,900 | 278,900 | 269,000 | 278,000 | +8,200 | +3% | 942 |
| 2011/08/03 | 268,300 | 270,000 | 267,100 | 269,800 | +800 | +0.3% | 429 |
| 2011/08/02 | 270,000 | 270,700 | 267,500 | 269,000 | ±0 | ±0% | 599 |
| 2011/08/01 | 268,100 | 269,800 | 265,600 | 269,000 | +10,900 | +4.2% | 849 |
| 2011/07/29 | 259,500 | 259,500 | 258,000 | 258,100 | +900 | +0.3% | 325 |
| 2011/07/28 | 266,200 | 266,200 | 257,100 | 257,200 | -10,600 | -4% | 1,104 |
| 2011/07/27 | 270,600 | 271,100 | 266,200 | 267,800 | -15,800 | -5.6% | 1,103 |
| 2011/07/26 | 285,000 | 285,000 | 282,500 | 283,600 | -1,900 | -0.7% | 515 |
| 2011/07/25 | 284,100 | 285,500 | 284,100 | 285,500 | +200 | +0.1% | 483 |
| 2011/07/22 | 285,000 | 285,300 | 284,000 | 285,300 | +300 | +0.1% | 353 |
| 2011/07/21 | 284,000 | 285,100 | 283,900 | 285,000 | +900 | +0.3% | 419 |
| 2011/07/20 | 284,900 | 285,100 | 283,600 | 284,100 | -2,100 | -0.7% | 571 |
3401～
3450
件表示中 / 3768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
