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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 164,100 | 164,600 | 162,700 | 162,900 | -1,500 | -0.9% | 5,745 |
| 2021/06/16 | 163,800 | 165,200 | 163,800 | 164,400 | +100 | +0.1% | 3,638 |
| 2021/06/15 | 166,000 | 166,400 | 163,700 | 164,300 | -700 | -0.4% | 3,866 |
| 2021/06/14 | 166,500 | 166,600 | 164,300 | 165,000 | +400 | +0.2% | 2,628 |
| 2021/06/11 | 163,200 | 165,100 | 163,200 | 164,600 | +200 | +0.1% | 8,115 |
| 2021/06/10 | 165,000 | 165,400 | 163,500 | 164,400 | -400 | -0.2% | 4,925 |
| 2021/06/09 | 166,200 | 167,400 | 164,000 | 164,800 | -1,300 | -0.8% | 3,957 |
| 2021/06/08 | 162,600 | 166,500 | 162,200 | 166,100 | +3,500 | +2.2% | 3,635 |
| 2021/06/07 | 162,400 | 163,100 | 161,500 | 162,600 | +700 | +0.4% | 3,169 |
| 2021/06/04 | 163,000 | 163,400 | 161,100 | 161,900 | -900 | -0.6% | 3,701 |
| 2021/06/03 | 160,900 | 162,900 | 160,600 | 162,800 | +1,800 | +1.1% | 5,769 |
| 2021/06/02 | 158,800 | 161,800 | 158,500 | 161,000 | +2,300 | +1.4% | 4,782 |
| 2021/06/01 | 157,100 | 158,700 | 156,900 | 158,700 | +900 | +0.6% | 4,249 |
| 2021/05/31 | 157,100 | 158,300 | 156,300 | 157,800 | +800 | +0.5% | 3,499 |
| 2021/05/28 | 158,600 | 158,600 | 156,700 | 157,000 | -1,900 | -1.2% | 3,807 |
| 2021/05/27 | 157,400 | 158,900 | 156,400 | 158,900 | +1,100 | +0.7% | 9,055 |
| 2021/05/26 | 157,100 | 157,900 | 156,200 | 157,800 | +600 | +0.4% | 3,129 |
| 2021/05/25 | 156,700 | 157,200 | 156,100 | 157,200 | +500 | +0.3% | 3,250 |
| 2021/05/24 | 156,400 | 156,700 | 155,700 | 156,700 | +300 | +0.2% | 2,931 |
| 2021/05/21 | 157,200 | 157,500 | 156,100 | 156,400 | -1,100 | -0.7% | 2,085 |
| 2021/05/20 | 157,100 | 157,900 | 155,100 | 157,500 | -200 | -0.1% | 6,180 |
| 2021/05/19 | 155,900 | 158,000 | 155,500 | 157,700 | +2,000 | +1.3% | 4,206 |
| 2021/05/18 | 156,200 | 156,400 | 155,000 | 155,700 | -500 | -0.3% | 3,846 |
| 2021/05/17 | 155,800 | 157,500 | 154,600 | 156,200 | +2,400 | +1.6% | 4,571 |
| 2021/05/14 | 157,000 | 160,100 | 153,800 | 153,800 | -2,900 | -1.9% | 9,142 |
| 2021/05/13 | 157,000 | 157,800 | 156,500 | 156,700 | -700 | -0.4% | 3,479 |
| 2021/05/12 | 159,200 | 159,500 | 156,300 | 157,400 | -2,500 | -1.6% | 5,332 |
| 2021/05/11 | 157,600 | 159,900 | 157,600 | 159,900 | +2,700 | +1.7% | 4,167 |
| 2021/05/10 | 157,300 | 158,400 | 156,600 | 157,200 | -100 | -0.1% | 2,781 |
| 2021/05/07 | 159,800 | 161,300 | 157,100 | 157,300 | -2,700 | -1.7% | 4,807 |
| 2021/05/06 | 160,500 | 160,800 | 158,700 | 160,000 | +1,300 | +0.8% | 3,064 |
| 2021/04/30 | 158,300 | 159,200 | 157,700 | 158,700 | +600 | +0.4% | 4,311 |
| 2021/04/28 | 156,600 | 158,800 | 156,400 | 158,100 | +900 | +0.6% | 2,688 |
| 2021/04/27 | 158,300 | 159,400 | 156,900 | 157,200 | -800 | -0.5% | 3,392 |
| 2021/04/26 | 159,900 | 160,500 | 157,500 | 158,000 | -900 | -0.6% | 3,202 |
| 2021/04/23 | 158,000 | 159,000 | 157,100 | 158,900 | +1,600 | +1% | 3,502 |
| 2021/04/22 | 155,300 | 157,300 | 155,300 | 157,300 | +2,000 | +1.3% | 2,422 |
| 2021/04/21 | 155,000 | 156,700 | 154,500 | 155,300 | -600 | -0.4% | 3,211 |
| 2021/04/20 | 157,600 | 157,700 | 155,400 | 155,900 | -700 | -0.4% | 3,178 |
| 2021/04/19 | 158,300 | 158,500 | 156,000 | 156,600 | -1,300 | -0.8% | 2,868 |
| 2021/04/16 | 158,500 | 158,800 | 156,400 | 157,900 | +800 | +0.5% | 2,374 |
| 2021/04/15 | 157,400 | 158,700 | 156,300 | 157,100 | +1,400 | +0.9% | 4,533 |
| 2021/04/14 | 155,300 | 155,800 | 154,700 | 155,700 | +600 | +0.4% | 2,899 |
| 2021/04/13 | 155,000 | 156,000 | 154,200 | 155,100 | +200 | +0.1% | 3,531 |
| 2021/04/12 | 154,000 | 155,100 | 153,900 | 154,900 | +1,200 | +0.8% | 2,996 |
| 2021/04/09 | 154,600 | 156,500 | 153,200 | 153,700 | +1,300 | +0.9% | 5,434 |
| 2021/04/08 | 154,700 | 155,500 | 152,000 | 152,400 | -1,100 | -0.7% | 6,274 |
| 2021/04/07 | 154,000 | 155,400 | 153,500 | 153,500 | +400 | +0.3% | 5,807 |
| 2021/04/06 | 154,000 | 154,300 | 152,700 | 153,100 | -200 | -0.1% | 3,398 |
| 2021/04/05 | 152,500 | 153,900 | 151,100 | 153,300 | +1,400 | +0.9% | 3,024 |
951～
1000
件表示中 / 3694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
