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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 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 |
| 2010/05/25 | 178,900 | 178,900 | 175,100 | 175,100 | -3,900 | -2.2% | 710 |
| 2010/05/24 | 181,000 | 181,800 | 178,000 | 179,000 | -1,500 | -0.8% | 579 |
| 2010/05/21 | 180,000 | 181,000 | 177,700 | 180,500 | -1,800 | -1% | 889 |
| 2010/05/20 | 185,000 | 187,200 | 182,200 | 182,300 | -1,500 | -0.8% | 591 |
| 2010/05/19 | 186,000 | 186,000 | 181,000 | 183,800 | -3,700 | -2% | 995 |
| 2010/05/18 | 192,700 | 194,300 | 187,500 | 187,500 | -5,400 | -2.8% | 1,175 |
| 2010/05/17 | 195,900 | 196,000 | 192,900 | 192,900 | -3,000 | -1.5% | 687 |
| 2010/05/14 | 197,300 | 197,300 | 195,000 | 195,900 | -1,500 | -0.8% | 902 |
| 2010/05/13 | 197,600 | 198,900 | 196,500 | 197,400 | +400 | +0.2% | 542 |
| 2010/05/12 | 198,200 | 199,800 | 197,000 | 197,000 | -900 | -0.5% | 606 |
| 2010/05/11 | 204,500 | 204,900 | 197,600 | 197,900 | -4,700 | -2.3% | 1,033 |
| 2010/05/10 | 201,400 | 204,500 | 201,000 | 202,600 | +2,300 | +1.1% | 840 |
| 2010/05/07 | 200,000 | 201,500 | 197,000 | 200,300 | -7,100 | -3.4% | 1,625 |
| 2010/05/06 | 209,000 | 209,100 | 206,000 | 207,400 | -2,800 | -1.3% | 1,090 |
| 2010/04/30 | 210,700 | 210,700 | 209,400 | 210,200 | +1,500 | +0.7% | 790 |
| 2010/04/28 | 210,000 | 210,000 | 208,500 | 208,700 | -1,300 | -0.6% | 597 |
| 2010/04/27 | 210,500 | 210,500 | 209,500 | 210,000 | -400 | -0.2% | 616 |
| 2010/04/26 | 210,400 | 210,900 | 209,800 | 210,400 | +1,400 | +0.7% | 754 |
| 2010/04/23 | 211,000 | 211,000 | 209,000 | 209,000 | -1,800 | -0.9% | 848 |
| 2010/04/22 | 211,000 | 211,100 | 209,500 | 210,800 | -200 | -0.1% | 1,305 |
| 2010/04/21 | 210,600 | 211,100 | 210,000 | 211,000 | +400 | +0.2% | 862 |
| 2010/04/20 | 209,500 | 211,100 | 209,400 | 210,600 | +900 | +0.4% | 834 |
| 2010/04/19 | 210,800 | 210,900 | 207,000 | 209,700 | -900 | -0.4% | 1,149 |
| 2010/04/16 | 211,500 | 211,900 | 210,500 | 210,600 | +100 | ±0% | 1,939 |
| 2010/04/15 | 210,500 | 211,900 | 210,000 | 210,500 | -800 | -0.4% | 1,695 |
| 2010/04/14 | 206,500 | 211,300 | 206,000 | 211,300 | +5,700 | +2.8% | 1,626 |
| 2010/04/13 | 206,400 | 207,000 | 205,000 | 205,600 | -800 | -0.4% | 691 |
| 2010/04/12 | 205,900 | 207,400 | 204,600 | 206,400 | +1,800 | +0.9% | 685 |
| 2010/04/09 | 205,500 | 206,700 | 204,600 | 204,600 | -2,100 | -1% | 651 |
| 2010/04/08 | 207,800 | 207,900 | 205,400 | 206,700 | -1,100 | -0.5% | 788 |
| 2010/04/07 | 206,600 | 207,800 | 205,500 | 207,800 | -200 | -0.1% | 814 |
| 2010/04/06 | 204,000 | 208,000 | 202,900 | 208,000 | +3,800 | +1.9% | 1,522 |
| 2010/04/05 | 204,200 | 205,200 | 202,500 | 204,200 | +200 | +0.1% | 950 |
3401～
3450
件表示中 / 3452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
