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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 177,200 | 177,300 | 174,300 | 174,600 | -1,800 | -1% | 796 |
| 2010/08/03 | 180,900 | 180,900 | 175,600 | 176,400 | -3,600 | -2% | 1,177 |
| 2010/08/02 | 177,800 | 180,100 | 177,400 | 180,000 | +2,700 | +1.5% | 613 |
| 2010/07/30 | 179,100 | 179,300 | 176,000 | 177,300 | -1,700 | -0.9% | 892 |
| 2010/07/29 | 179,500 | 180,900 | 179,000 | 179,000 | -1,600 | -0.9% | 463 |
| 2010/07/28 | 180,000 | 181,000 | 179,100 | 180,600 | -8,400 | -4.4% | 1,160 |
| 2010/07/27 | 186,700 | 189,000 | 184,900 | 189,000 | +2,900 | +1.6% | 967 |
| 2010/07/26 | 185,800 | 187,000 | 184,800 | 186,100 | +300 | +0.2% | 697 |
| 2010/07/23 | 187,800 | 187,800 | 185,800 | 185,800 | -800 | -0.4% | 360 |
| 2010/07/22 | 186,400 | 187,900 | 185,800 | 186,600 | -1,400 | -0.7% | 372 |
| 2010/07/21 | 187,400 | 188,400 | 186,000 | 188,000 | +1,400 | +0.8% | 617 |
| 2010/07/20 | 186,100 | 188,000 | 184,500 | 186,600 | +500 | +0.3% | 662 |
| 2010/07/16 | 184,000 | 186,500 | 182,500 | 186,100 | +2,500 | +1.4% | 624 |
| 2010/07/15 | 184,000 | 184,800 | 183,300 | 183,600 | -800 | -0.4% | 222 |
| 2010/07/14 | 183,800 | 184,400 | 182,900 | 184,400 | +1,400 | +0.8% | 375 |
| 2010/07/13 | 184,000 | 184,200 | 182,100 | 183,000 | -200 | -0.1% | 356 |
| 2010/07/12 | 182,000 | 184,100 | 182,000 | 183,200 | +1,200 | +0.7% | 891 |
| 2010/07/09 | 182,900 | 182,900 | 180,000 | 182,000 | +500 | +0.3% | 589 |
| 2010/07/08 | 184,000 | 184,000 | 180,100 | 181,500 | -300 | -0.2% | 344 |
| 2010/07/07 | 184,400 | 184,400 | 180,900 | 181,800 | -2,400 | -1.3% | 392 |
| 2010/07/06 | 184,600 | 184,600 | 180,800 | 184,200 | -400 | -0.2% | 252 |
| 2010/07/05 | 180,900 | 184,900 | 179,100 | 184,600 | +4,300 | +2.4% | 385 |
| 2010/07/02 | 179,900 | 181,200 | 178,800 | 180,300 | +500 | +0.3% | 569 |
| 2010/07/01 | 181,300 | 181,300 | 179,000 | 179,800 | -1,700 | -0.9% | 508 |
| 2010/06/30 | 179,800 | 181,500 | 178,800 | 181,500 | -2,400 | -1.3% | 501 |
| 2010/06/29 | 180,200 | 184,500 | 180,200 | 183,900 | +2,900 | +1.6% | 866 |
| 2010/06/28 | 180,900 | 182,500 | 179,500 | 181,000 | +500 | +0.3% | 699 |
| 2010/06/25 | 181,300 | 181,300 | 179,900 | 180,500 | -1,000 | -0.6% | 182 |
| 2010/06/24 | 179,000 | 182,000 | 178,800 | 181,500 | +2,400 | +1.3% | 514 |
| 2010/06/23 | 181,300 | 181,300 | 178,100 | 179,100 | -2,800 | -1.5% | 443 |
| 2010/06/22 | 181,400 | 181,900 | 178,500 | 181,900 | +2,900 | +1.6% | 352 |
| 2010/06/21 | 180,000 | 180,300 | 178,100 | 179,000 | +900 | +0.5% | 263 |
| 2010/06/18 | 180,800 | 180,800 | 178,100 | 178,100 | -1,300 | -0.7% | 330 |
| 2010/06/17 | 182,300 | 182,300 | 178,100 | 179,400 | -2,900 | -1.6% | 476 |
| 2010/06/16 | 181,900 | 182,600 | 180,100 | 182,300 | +800 | +0.4% | 369 |
| 2010/06/15 | 184,300 | 184,300 | 181,200 | 181,500 | -1,500 | -0.8% | 239 |
| 2010/06/14 | 183,000 | 183,800 | 182,000 | 183,000 | +1,800 | +1% | 185 |
| 2010/06/11 | 179,300 | 183,200 | 179,300 | 181,200 | +2,800 | +1.6% | 510 |
| 2010/06/10 | 176,300 | 178,400 | 175,200 | 178,400 | +1,800 | +1% | 502 |
| 2010/06/09 | 181,000 | 181,000 | 175,000 | 176,600 | -2,100 | -1.2% | 570 |
| 2010/06/08 | 179,500 | 181,900 | 176,200 | 178,700 | -1,300 | -0.7% | 511 |
| 2010/06/07 | 185,500 | 185,500 | 180,000 | 180,000 | -6,800 | -3.6% | 769 |
| 2010/06/04 | 189,800 | 189,800 | 186,800 | 186,800 | +600 | +0.3% | 350 |
| 2010/06/03 | 187,000 | 187,000 | 185,300 | 186,200 | +1,100 | +0.6% | 262 |
| 2010/06/02 | 185,100 | 186,200 | 183,900 | 185,100 | -1,100 | -0.6% | 370 |
| 2010/06/01 | 186,000 | 188,000 | 182,200 | 186,200 | +4,200 | +2.3% | 555 |
| 2010/05/31 | 181,600 | 184,900 | 181,500 | 182,000 | +400 | +0.2% | 434 |
| 2010/05/28 | 181,800 | 184,000 | 181,300 | 181,600 | +2,600 | +1.5% | 522 |
| 2010/05/27 | 178,900 | 179,500 | 177,400 | 179,000 | -1,200 | -0.7% | 433 |
| 2010/05/26 | 174,700 | 181,000 | 174,000 | 180,200 | +5,100 | +2.9% | 714 |
3501～
3550
件表示中 / 3585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
該当銘柄がありません
チャート関連のコラム
