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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 207,000 | 211,000 | 206,800 | 210,900 | +3,600 | +1.7% | 1,552 |
| 2010/09/28 | 205,500 | 207,400 | 205,200 | 207,300 | +900 | +0.4% | 328 |
| 2010/09/27 | 207,900 | 207,900 | 205,500 | 206,400 | -500 | -0.2% | 521 |
| 2010/09/24 | 203,700 | 208,500 | 202,100 | 206,900 | +1,900 | +0.9% | 874 |
| 2010/09/22 | 207,000 | 207,000 | 204,700 | 205,000 | -2,000 | -1% | 519 |
| 2010/09/21 | 211,000 | 211,700 | 206,900 | 207,000 | -900 | -0.4% | 1,348 |
| 2010/09/17 | 200,100 | 207,900 | 200,100 | 207,900 | +7,900 | +4% | 1,994 |
| 2010/09/16 | 201,000 | 201,000 | 199,000 | 200,000 | -1,500 | -0.7% | 1,560 |
| 2010/09/15 | 197,100 | 202,100 | 194,000 | 201,500 | +20,200 | +11.1% | 4,295 |
| 2010/09/14 | 179,700 | 182,200 | 176,900 | 181,300 | +2,800 | +1.6% | 878 |
| 2010/09/13 | 174,900 | 179,600 | 174,900 | 178,500 | +5,000 | +2.9% | 1,142 |
| 2010/09/10 | 170,100 | 173,500 | 169,800 | 173,500 | +3,300 | +1.9% | 569 |
| 2010/09/09 | 171,100 | 171,400 | 170,200 | 170,200 | +400 | +0.2% | 354 |
| 2010/09/08 | 170,000 | 170,800 | 169,600 | 169,800 | -1,100 | -0.6% | 567 |
| 2010/09/07 | 170,500 | 171,200 | 170,100 | 170,900 | -100 | -0.1% | 347 |
| 2010/09/06 | 172,000 | 173,700 | 170,100 | 171,000 | -600 | -0.3% | 159 |
| 2010/09/03 | 173,100 | 173,700 | 171,600 | 171,600 | -2,200 | -1.3% | 292 |
| 2010/09/02 | 171,900 | 173,800 | 171,000 | 173,800 | +3,300 | +1.9% | 470 |
| 2010/09/01 | 170,000 | 170,800 | 169,600 | 170,500 | +500 | +0.3% | 723 |
| 2010/08/31 | 170,000 | 170,400 | 169,300 | 170,000 | -700 | -0.4% | 516 |
| 2010/08/30 | 171,000 | 171,400 | 169,800 | 170,700 | +700 | +0.4% | 356 |
| 2010/08/27 | 169,700 | 170,700 | 169,500 | 170,000 | +300 | +0.2% | 340 |
| 2010/08/26 | 170,400 | 171,700 | 169,200 | 169,700 | -600 | -0.4% | 237 |
| 2010/08/25 | 170,100 | 172,000 | 169,500 | 170,300 | +100 | +0.1% | 380 |
| 2010/08/24 | 171,600 | 172,400 | 170,200 | 170,200 | -2,100 | -1.2% | 355 |
| 2010/08/23 | 171,500 | 172,900 | 170,700 | 172,300 | +2,100 | +1.2% | 506 |
| 2010/08/20 | 171,000 | 172,200 | 170,200 | 170,200 | -3,100 | -1.8% | 266 |
| 2010/08/19 | 170,000 | 173,300 | 169,700 | 173,300 | +2,300 | +1.3% | 495 |
| 2010/08/18 | 168,300 | 171,500 | 168,300 | 171,000 | +2,800 | +1.7% | 559 |
| 2010/08/17 | 168,300 | 169,500 | 168,200 | 168,200 | -1,000 | -0.6% | 218 |
| 2010/08/16 | 169,800 | 170,000 | 168,600 | 169,200 | -700 | -0.4% | 268 |
| 2010/08/13 | 169,000 | 170,900 | 169,000 | 169,900 | +600 | +0.4% | 291 |
| 2010/08/12 | 170,000 | 170,000 | 168,200 | 169,300 | -900 | -0.5% | 518 |
| 2010/08/11 | 173,900 | 173,900 | 170,100 | 170,200 | -3,700 | -2.1% | 815 |
| 2010/08/10 | 174,000 | 175,300 | 173,700 | 173,900 | ±0 | ±0% | 553 |
| 2010/08/09 | 174,900 | 175,000 | 173,700 | 173,900 | -1,400 | -0.8% | 578 |
| 2010/08/06 | 174,800 | 175,300 | 173,200 | 175,300 | +600 | +0.3% | 533 |
| 2010/08/05 | 176,600 | 176,900 | 173,400 | 174,700 | +100 | +0.1% | 920 |
| 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 |
3551～
3600
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
