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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 157,400 | 158,200 | 157,000 | 157,700 | +400 | +0.3% | 2,806 |
| 2019/07/04 | 156,000 | 157,800 | 155,900 | 157,300 | +2,100 | +1.4% | 6,630 |
| 2019/07/03 | 155,000 | 155,900 | 154,700 | 155,200 | +800 | +0.5% | 5,199 |
| 2019/07/02 | 153,600 | 154,900 | 153,200 | 154,400 | +1,400 | +0.9% | 4,154 |
| 2019/07/01 | 153,000 | 153,800 | 152,500 | 153,000 | +400 | +0.3% | 3,555 |
| 2019/06/28 | 153,800 | 154,700 | 152,600 | 152,600 | -500 | -0.3% | 5,048 |
| 2019/06/27 | 152,900 | 153,800 | 152,500 | 153,100 | +100 | +0.1% | 4,286 |
| 2019/06/26 | 152,200 | 153,400 | 151,800 | 153,000 | +100 | +0.1% | 3,297 |
| 2019/06/25 | 151,200 | 153,000 | 151,200 | 152,900 | +2,000 | +1.3% | 3,466 |
| 2019/06/24 | 152,100 | 152,500 | 150,700 | 150,900 | -1,200 | -0.8% | 3,453 |
| 2019/06/21 | 153,200 | 153,700 | 151,700 | 152,100 | -1,100 | -0.7% | 7,138 |
| 2019/06/20 | 152,800 | 154,300 | 152,200 | 153,200 | +1,000 | +0.7% | 4,199 |
| 2019/06/19 | 152,200 | 152,800 | 151,900 | 152,200 | +100 | +0.1% | 2,960 |
| 2019/06/18 | 153,000 | 153,100 | 152,100 | 152,100 | -600 | -0.4% | 3,852 |
| 2019/06/17 | 152,500 | 153,300 | 152,400 | 152,700 | -100 | -0.1% | 4,488 |
| 2019/06/14 | 150,900 | 153,800 | 150,900 | 152,800 | +400 | +0.3% | 6,720 |
| 2019/06/13 | 152,000 | 152,600 | 151,800 | 152,400 | ±0 | ±0% | 4,146 |
| 2019/06/12 | 151,100 | 152,600 | 151,000 | 152,400 | +800 | +0.5% | 2,644 |
| 2019/06/11 | 152,000 | 152,100 | 151,400 | 151,600 | ±0 | ±0% | 2,953 |
| 2019/06/10 | 151,500 | 152,100 | 151,500 | 151,600 | -200 | -0.1% | 3,090 |
| 2019/06/07 | 151,600 | 152,300 | 151,500 | 151,800 | +200 | +0.1% | 3,254 |
| 2019/06/06 | 150,800 | 152,300 | 150,600 | 151,600 | +1,300 | +0.9% | 3,309 |
| 2019/06/05 | 149,300 | 150,700 | 148,700 | 150,300 | +1,200 | +0.8% | 4,182 |
| 2019/06/04 | 148,800 | 149,700 | 148,000 | 149,100 | -300 | -0.2% | 5,484 |
| 2019/06/03 | 149,500 | 150,700 | 149,200 | 149,400 | -100 | -0.1% | 6,415 |
| 2019/05/31 | 150,600 | 151,500 | 149,400 | 149,500 | -1,200 | -0.8% | 7,853 |
| 2019/05/30 | 151,600 | 151,600 | 150,200 | 150,700 | -1,200 | -0.8% | 3,871 |
| 2019/05/29 | 149,300 | 152,500 | 149,300 | 151,900 | +2,500 | +1.7% | 5,748 |
| 2019/05/28 | 150,000 | 151,200 | 149,200 | 149,400 | -900 | -0.6% | 6,288 |
| 2019/05/27 | 151,000 | 151,700 | 150,100 | 150,300 | -1,100 | -0.7% | 2,737 |
| 2019/05/24 | 151,300 | 152,100 | 151,000 | 151,400 | ±0 | ±0% | 1,942 |
| 2019/05/23 | 149,300 | 151,400 | 149,300 | 151,400 | +1,900 | +1.3% | 3,516 |
| 2019/05/22 | 150,700 | 151,100 | 149,500 | 149,500 | -500 | -0.3% | 6,422 |
| 2019/05/21 | 151,400 | 151,600 | 149,500 | 150,000 | -2,000 | -1.3% | 5,707 |
| 2019/05/20 | 150,200 | 152,800 | 150,000 | 152,000 | +2,000 | +1.3% | 4,811 |
| 2019/05/17 | 150,000 | 150,800 | 149,100 | 150,000 | ±0 | ±0% | 6,985 |
| 2019/05/16 | 149,200 | 150,200 | 148,400 | 150,000 | +1,100 | +0.7% | 5,516 |
| 2019/05/15 | 148,900 | 149,600 | 148,000 | 148,900 | +500 | +0.3% | 3,396 |
| 2019/05/14 | 148,300 | 149,000 | 148,000 | 148,400 | -600 | -0.4% | 2,906 |
| 2019/05/13 | 148,600 | 149,500 | 148,600 | 149,000 | +100 | +0.1% | 3,268 |
| 2019/05/10 | 148,000 | 149,300 | 147,600 | 148,900 | +1,400 | +0.9% | 2,657 |
| 2019/05/09 | 147,700 | 148,200 | 147,500 | 147,500 | -800 | -0.5% | 2,703 |
| 2019/05/08 | 149,000 | 149,000 | 147,100 | 148,300 | -700 | -0.5% | 4,069 |
| 2019/05/07 | 148,800 | 149,400 | 148,400 | 149,000 | +700 | +0.5% | 2,612 |
| 2019/04/26 | 149,500 | 149,700 | 148,200 | 148,300 | -1,100 | -0.7% | 3,569 |
| 2019/04/25 | 149,200 | 149,600 | 148,900 | 149,400 | -100 | -0.1% | 1,962 |
| 2019/04/24 | 149,400 | 149,800 | 148,300 | 149,500 | +400 | +0.3% | 3,884 |
| 2019/04/23 | 149,100 | 149,400 | 148,100 | 149,100 | ±0 | ±0% | 3,133 |
| 2019/04/22 | 148,600 | 149,700 | 148,600 | 149,100 | +400 | +0.3% | 2,323 |
| 2019/04/19 | 149,100 | 149,300 | 148,100 | 148,700 | +400 | +0.3% | 3,403 |
1501～
1550
件表示中 / 3770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
