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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 272,000 | 274,500 | 272,000 | 274,200 | +1,400 | +0.5% | 274 |
| 2011/05/06 | 273,000 | 279,400 | 271,100 | 272,800 | -3,500 | -1.3% | 794 |
| 2011/05/02 | 280,100 | 285,700 | 275,000 | 276,300 | -3,100 | -1.1% | 702 |
| 2011/04/28 | 272,500 | 282,000 | 271,400 | 279,400 | +8,400 | +3.1% | 1,096 |
| 2011/04/27 | 268,600 | 272,000 | 268,500 | 271,000 | +2,800 | +1% | 595 |
| 2011/04/26 | 267,900 | 268,800 | 265,800 | 268,200 | +400 | +0.1% | 291 |
| 2011/04/25 | 267,300 | 267,800 | 265,800 | 267,800 | +3,000 | +1.1% | 258 |
| 2011/04/22 | 265,700 | 267,400 | 264,200 | 264,800 | +1,600 | +0.6% | 252 |
| 2011/04/21 | 266,300 | 267,000 | 262,500 | 263,200 | -3,000 | -1.1% | 261 |
| 2011/04/20 | 265,600 | 268,000 | 265,000 | 266,200 | +1,200 | +0.5% | 420 |
| 2011/04/19 | 259,800 | 265,500 | 259,500 | 265,000 | +4,000 | +1.5% | 498 |
| 2011/04/18 | 259,800 | 261,800 | 259,800 | 261,000 | +1,200 | +0.5% | 337 |
| 2011/04/15 | 260,900 | 260,900 | 258,300 | 259,800 | -800 | -0.3% | 252 |
| 2011/04/14 | 260,200 | 262,000 | 258,300 | 260,600 | +1,600 | +0.6% | 514 |
| 2011/04/13 | 263,100 | 266,000 | 258,300 | 259,000 | -7,500 | -2.8% | 591 |
| 2011/04/12 | 267,900 | 267,900 | 263,500 | 266,500 | -1,600 | -0.6% | 349 |
| 2011/04/11 | 265,300 | 269,000 | 265,100 | 268,100 | +2,800 | +1.1% | 479 |
| 2011/04/08 | 266,500 | 267,900 | 263,300 | 265,300 | -3,500 | -1.3% | 598 |
| 2011/04/07 | 263,700 | 268,800 | 263,000 | 268,800 | +2,800 | +1.1% | 739 |
| 2011/04/06 | 264,800 | 269,000 | 261,500 | 266,000 | +1,200 | +0.5% | 290 |
| 2011/04/05 | 264,500 | 266,900 | 260,800 | 264,800 | +300 | +0.1% | 437 |
| 2011/04/04 | 269,000 | 269,000 | 263,000 | 264,500 | +3,200 | +1.2% | 446 |
| 2011/04/01 | 255,000 | 261,300 | 254,900 | 261,300 | +6,800 | +2.7% | 549 |
| 2011/03/31 | 254,700 | 255,500 | 251,600 | 254,500 | ±0 | ±0% | 565 |
| 2011/03/30 | 252,000 | 255,500 | 252,000 | 254,500 | +3,400 | +1.4% | 294 |
| 2011/03/29 | 252,100 | 253,000 | 250,400 | 251,100 | -4,400 | -1.7% | 1,112 |
| 2011/03/28 | 260,900 | 261,000 | 253,100 | 255,500 | -5,900 | -2.3% | 521 |
| 2011/03/25 | 261,100 | 265,700 | 261,100 | 261,400 | +800 | +0.3% | 628 |
| 2011/03/24 | 263,100 | 265,000 | 259,600 | 260,600 | +2,500 | +1% | 333 |
| 2011/03/23 | 256,200 | 266,900 | 255,600 | 258,100 | +1,800 | +0.7% | 1,274 |
| 2011/03/22 | 257,200 | 258,700 | 253,500 | 256,300 | +9,100 | +3.7% | 775 |
| 2011/03/18 | 242,000 | 251,900 | 242,000 | 247,200 | +10,100 | +4.3% | 849 |
| 2011/03/17 | 226,400 | 242,600 | 225,400 | 237,100 | +700 | +0.3% | 1,139 |
| 2011/03/16 | 219,000 | 240,000 | 219,000 | 236,400 | +18,400 | +8.4% | 1,227 |
| 2011/03/15 | 240,300 | 241,000 | 195,500 | 218,000 | -27,300 | -11.1% | 2,352 |
| 2011/03/14 | 241,100 | 254,000 | 240,000 | 245,300 | -25,800 | -9.5% | 2,010 |
| 2011/03/11 | 274,000 | 275,800 | 270,000 | 271,100 | -5,200 | -1.9% | 851 |
| 2011/03/10 | 280,000 | 281,000 | 273,900 | 276,300 | -2,700 | -1% | 489 |
| 2011/03/09 | 281,000 | 283,500 | 279,000 | 279,000 | -2,100 | -0.7% | 390 |
| 2011/03/08 | 285,000 | 286,900 | 281,100 | 281,100 | -3,900 | -1.4% | 383 |
| 2011/03/07 | 287,500 | 287,700 | 284,700 | 285,000 | -1,500 | -0.5% | 336 |
| 2011/03/04 | 285,500 | 287,700 | 285,500 | 286,500 | +1,100 | +0.4% | 294 |
| 2011/03/03 | 288,000 | 288,700 | 284,600 | 285,400 | -1,300 | -0.5% | 355 |
| 2011/03/02 | 291,000 | 295,000 | 286,000 | 286,700 | -2,600 | -0.9% | 1,054 |
| 2011/03/01 | 285,000 | 289,800 | 285,000 | 289,300 | +6,300 | +2.2% | 1,114 |
| 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 |
3501～
3550
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
