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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 279,700 | 284,100 | 278,000 | 283,000 | +5,200 | +1.9% | 697 |
| 2011/02/25 | 271,400 | 277,800 | 270,500 | 277,800 | +4,800 | +1.8% | 856 |
| 2011/02/24 | 265,500 | 273,400 | 265,500 | 273,000 | +5,500 | +2.1% | 1,005 |
| 2011/02/23 | 267,200 | 270,000 | 267,000 | 267,500 | -4,700 | -1.7% | 791 |
| 2011/02/22 | 272,800 | 275,000 | 265,200 | 272,200 | -600 | -0.2% | 1,538 |
| 2011/02/21 | 271,600 | 274,900 | 269,800 | 272,800 | +3,500 | +1.3% | 982 |
| 2011/02/18 | 268,000 | 272,300 | 266,600 | 269,300 | +3,300 | +1.2% | 1,007 |
| 2011/02/17 | 269,700 | 269,700 | 263,600 | 266,000 | +700 | +0.3% | 885 |
| 2011/02/16 | 260,000 | 265,900 | 257,700 | 265,300 | +8,600 | +3.4% | 866 |
| 2011/02/15 | 257,500 | 262,000 | 256,500 | 256,700 | -2,200 | -0.8% | 1,438 |
| 2011/02/14 | 262,500 | 263,000 | 258,600 | 258,900 | -3,700 | -1.4% | 1,616 |
| 2011/02/10 | 265,600 | 271,000 | 262,400 | 262,600 | -2,700 | -1% | 1,771 |
| 2011/02/09 | 264,600 | 269,000 | 264,500 | 265,300 | -4,300 | -1.6% | 1,431 |
| 2011/02/08 | 272,300 | 274,000 | 268,800 | 269,600 | -7,300 | -2.6% | 1,531 |
| 2011/02/07 | 280,000 | 280,000 | 275,100 | 276,900 | -4,500 | -1.6% | 609 |
| 2011/02/04 | 283,700 | 284,600 | 280,900 | 281,400 | -2,300 | -0.8% | 437 |
| 2011/02/03 | 286,700 | 289,000 | 283,700 | 283,700 | -5,300 | -1.8% | 810 |
| 2011/02/02 | 293,000 | 295,000 | 288,500 | 289,000 | -2,900 | -1% | 961 |
| 2011/02/01 | 288,000 | 294,000 | 286,000 | 291,900 | +10,900 | +3.9% | 1,313 |
| 2011/01/31 | 280,200 | 285,500 | 278,600 | 281,000 | -3,700 | -1.3% | 724 |
| 2011/01/28 | 288,300 | 290,100 | 283,500 | 284,700 | -8,600 | -2.9% | 1,836 |
| 2011/01/27 | 289,100 | 294,500 | 288,000 | 293,300 | -8,700 | -2.9% | 1,242 |
| 2011/01/26 | 304,500 | 304,500 | 299,500 | 302,000 | -1,000 | -0.3% | 1,425 |
| 2011/01/25 | 301,500 | 303,500 | 300,500 | 303,000 | +6,100 | +2.1% | 1,227 |
| 2011/01/24 | 291,800 | 296,900 | 290,500 | 296,900 | +1,900 | +0.6% | 1,252 |
| 2011/01/21 | 302,500 | 303,500 | 290,700 | 295,000 | -9,000 | -3% | 1,424 |
| 2011/01/20 | 303,000 | 304,500 | 301,500 | 304,000 | ±0 | ±0% | 958 |
| 2011/01/19 | 301,500 | 305,000 | 301,000 | 304,000 | -4,500 | -1.5% | 1,593 |
| 2011/01/18 | 313,500 | 314,000 | 307,000 | 308,500 | -6,000 | -1.9% | 923 |
| 2011/01/17 | 318,000 | 319,000 | 313,500 | 314,500 | -3,500 | -1.1% | 486 |
| 2011/01/14 | 315,000 | 318,000 | 308,500 | 318,000 | +1,000 | +0.3% | 1,367 |
| 2011/01/13 | 317,000 | 319,000 | 315,500 | 317,000 | -1,000 | -0.3% | 716 |
| 2011/01/12 | 320,500 | 321,000 | 316,500 | 318,000 | -3,500 | -1.1% | 568 |
| 2011/01/11 | 320,500 | 322,500 | 315,500 | 321,500 | +500 | +0.2% | 656 |
| 2011/01/07 | 323,500 | 324,000 | 321,000 | 321,000 | -2,500 | -0.8% | 622 |
| 2011/01/06 | 324,500 | 324,500 | 318,500 | 323,500 | -500 | -0.2% | 1,018 |
| 2011/01/05 | 323,500 | 324,500 | 319,000 | 324,000 | +1,000 | +0.3% | 1,463 |
| 2011/01/04 | 320,000 | 324,500 | 318,500 | 323,000 | +9,000 | +2.9% | 1,650 |
| 2010/12/30 | 314,000 | 315,000 | 309,000 | 314,000 | +6,000 | +1.9% | 833 |
| 2010/12/29 | 305,000 | 311,000 | 301,500 | 308,000 | +6,500 | +2.2% | 1,587 |
| 2010/12/28 | 304,000 | 316,500 | 300,000 | 301,500 | ±0 | ±0% | 2,275 |
| 2010/12/27 | 299,600 | 301,500 | 298,600 | 301,500 | +3,300 | +1.1% | 1,411 |
| 2010/12/24 | 294,900 | 298,200 | 293,900 | 298,200 | +4,900 | +1.7% | 1,894 |
| 2010/12/22 | 288,000 | 293,900 | 284,500 | 293,300 | +6,800 | +2.4% | 1,533 |
| 2010/12/21 | 272,700 | 287,500 | 272,700 | 286,500 | +13,800 | +5.1% | 1,130 |
| 2010/12/20 | 280,000 | 280,200 | 268,000 | 272,700 | -7,300 | -2.6% | 1,243 |
| 2010/12/17 | 291,100 | 293,000 | 280,000 | 280,000 | -9,500 | -3.3% | 1,439 |
| 2010/12/16 | 298,900 | 300,000 | 287,000 | 289,500 | -6,800 | -2.3% | 1,800 |
| 2010/12/15 | 292,400 | 296,300 | 291,300 | 296,300 | +8,700 | +3% | 1,661 |
| 2010/12/14 | 286,000 | 289,700 | 285,500 | 287,600 | +2,400 | +0.8% | 1,282 |
3451～
3500
件表示中 / 3673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
