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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 147,600 | 149,000 | 147,100 | 148,300 | +800 | +0.5% | 4,365 |
| 2019/04/17 | 148,400 | 148,400 | 147,400 | 147,500 | -1,000 | -0.7% | 2,983 |
| 2019/04/16 | 147,900 | 148,800 | 147,200 | 148,500 | +100 | +0.1% | 4,241 |
| 2019/04/15 | 147,300 | 148,400 | 147,200 | 148,400 | +1,000 | +0.7% | 4,617 |
| 2019/04/12 | 148,600 | 148,600 | 146,200 | 147,400 | -600 | -0.4% | 3,813 |
| 2019/04/11 | 147,700 | 148,400 | 146,900 | 148,000 | -100 | -0.1% | 3,550 |
| 2019/04/10 | 148,500 | 148,800 | 147,400 | 148,100 | -400 | -0.3% | 4,308 |
| 2019/04/09 | 147,700 | 148,700 | 146,800 | 148,500 | +1,400 | +1% | 5,398 |
| 2019/04/08 | 147,400 | 147,500 | 146,200 | 147,100 | -300 | -0.2% | 2,710 |
| 2019/04/05 | 147,700 | 148,200 | 146,600 | 147,400 | -100 | -0.1% | 3,131 |
| 2019/04/04 | 148,800 | 149,200 | 146,700 | 147,500 | -1,800 | -1.2% | 3,094 |
| 2019/04/03 | 148,600 | 149,800 | 148,300 | 149,300 | -200 | -0.1% | 5,102 |
| 2019/04/02 | 150,500 | 151,300 | 147,200 | 149,500 | +600 | +0.4% | 7,055 |
| 2019/04/01 | 148,800 | 149,900 | 147,500 | 148,900 | +100 | +0.1% | 6,127 |
| 2019/03/29 | 150,000 | 151,100 | 148,500 | 148,800 | -1,000 | -0.7% | 5,322 |
| 2019/03/28 | 150,000 | 150,300 | 148,600 | 149,800 | -100 | -0.1% | 5,179 |
| 2019/03/27 | 146,000 | 150,400 | 146,000 | 149,900 | +4,000 | +2.7% | 7,039 |
| 2019/03/26 | 143,800 | 145,900 | 143,600 | 145,900 | +2,200 | +1.5% | 3,909 |
| 2019/03/25 | 144,600 | 145,300 | 143,700 | 143,700 | -500 | -0.3% | 5,578 |
| 2019/03/22 | 145,500 | 145,500 | 143,800 | 144,200 | -700 | -0.5% | 5,035 |
| 2019/03/20 | 145,700 | 145,700 | 143,900 | 144,900 | -100 | -0.1% | 4,545 |
| 2019/03/19 | 145,500 | 145,600 | 144,600 | 145,000 | +500 | +0.3% | 3,650 |
| 2019/03/18 | 145,200 | 145,800 | 143,800 | 144,500 | +900 | +0.6% | 6,094 |
| 2019/03/15 | 144,900 | 145,100 | 143,200 | 143,600 | +100 | +0.1% | 7,770 |
| 2019/03/14 | 143,000 | 143,500 | 142,000 | 143,500 | +1,200 | +0.8% | 3,849 |
| 2019/03/13 | 141,300 | 142,400 | 140,900 | 142,300 | +600 | +0.4% | 1,901 |
| 2019/03/12 | 141,700 | 142,200 | 140,800 | 141,700 | +100 | +0.1% | 2,777 |
| 2019/03/11 | 141,300 | 141,700 | 140,900 | 141,600 | +800 | +0.6% | 2,618 |
| 2019/03/08 | 142,700 | 142,700 | 140,700 | 140,800 | -800 | -0.6% | 5,471 |
| 2019/03/07 | 142,900 | 142,900 | 141,400 | 141,600 | -900 | -0.6% | 2,060 |
| 2019/03/06 | 142,200 | 142,800 | 142,000 | 142,500 | -300 | -0.2% | 2,261 |
| 2019/03/05 | 141,600 | 142,800 | 141,600 | 142,800 | +1,200 | +0.8% | 2,924 |
| 2019/03/04 | 142,200 | 142,300 | 141,100 | 141,600 | +100 | +0.1% | 2,587 |
| 2019/03/01 | 142,000 | 142,400 | 141,400 | 141,500 | -600 | -0.4% | 4,702 |
| 2019/02/28 | 143,200 | 143,700 | 141,900 | 142,100 | -1,100 | -0.8% | 4,414 |
| 2019/02/27 | 144,000 | 144,300 | 142,800 | 143,200 | -800 | -0.6% | 2,546 |
| 2019/02/26 | 143,900 | 144,300 | 142,800 | 144,000 | +1,300 | +0.9% | 4,291 |
| 2019/02/25 | 143,500 | 143,500 | 141,900 | 142,700 | +200 | +0.1% | 3,073 |
| 2019/02/22 | 143,000 | 143,400 | 142,200 | 142,500 | -600 | -0.4% | 4,047 |
| 2019/02/21 | 143,000 | 143,400 | 142,600 | 143,100 | +100 | +0.1% | 2,771 |
| 2019/02/20 | 143,500 | 143,700 | 142,800 | 143,000 | -600 | -0.4% | 3,721 |
| 2019/02/19 | 142,300 | 143,600 | 141,900 | 143,600 | +2,700 | +1.9% | 4,127 |
| 2019/02/18 | 143,400 | 143,400 | 140,900 | 140,900 | -1,500 | -1.1% | 3,055 |
| 2019/02/15 | 142,000 | 142,500 | 141,200 | 142,400 | -200 | -0.1% | 3,560 |
| 2019/02/14 | 143,600 | 144,100 | 142,100 | 142,600 | -1,000 | -0.7% | 3,657 |
| 2019/02/13 | 142,200 | 144,000 | 141,800 | 143,600 | +1,000 | +0.7% | 2,690 |
| 2019/02/12 | 143,100 | 143,200 | 141,700 | 142,600 | +100 | +0.1% | 6,047 |
| 2019/02/08 | 143,000 | 143,400 | 142,200 | 142,500 | -1,500 | -1% | 7,562 |
| 2019/02/07 | 144,300 | 144,800 | 143,400 | 144,000 | -300 | -0.2% | 3,555 |
| 2019/02/06 | 144,700 | 145,700 | 144,100 | 144,300 | -400 | -0.3% | 4,399 |
1551～
1600
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
