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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 138,200 | 139,100 | 137,600 | 138,300 | +100 | +0.1% | 4,228 |
| 2018/11/15 | 137,700 | 138,300 | 137,100 | 138,200 | +500 | +0.4% | 4,053 |
| 2018/11/14 | 137,900 | 138,600 | 137,500 | 137,700 | +200 | +0.1% | 3,738 |
| 2018/11/13 | 139,100 | 139,100 | 137,300 | 137,500 | -1,800 | -1.3% | 2,782 |
| 2018/11/12 | 137,600 | 139,300 | 137,400 | 139,300 | +2,300 | +1.7% | 5,457 |
| 2018/11/09 | 139,000 | 139,100 | 136,800 | 137,000 | -2,200 | -1.6% | 4,440 |
| 2018/11/08 | 139,200 | 139,700 | 138,700 | 139,200 | +400 | +0.3% | 3,086 |
| 2018/11/07 | 137,900 | 139,200 | 137,500 | 138,800 | +1,000 | +0.7% | 4,069 |
| 2018/11/06 | 138,400 | 138,500 | 136,800 | 137,800 | -600 | -0.4% | 5,417 |
| 2018/11/05 | 138,400 | 139,200 | 138,100 | 138,400 | -1,100 | -0.8% | 7,827 |
| 2018/11/02 | 139,800 | 139,900 | 139,100 | 139,500 | -300 | -0.2% | 4,453 |
| 2018/11/01 | 139,500 | 140,600 | 139,300 | 139,800 | +200 | +0.1% | 4,363 |
| 2018/10/31 | 140,900 | 140,900 | 139,600 | 139,600 | -800 | -0.6% | 3,804 |
| 2018/10/30 | 140,000 | 141,000 | 139,200 | 140,400 | +700 | +0.5% | 3,490 |
| 2018/10/29 | 139,500 | 140,800 | 139,400 | 139,700 | -100 | -0.1% | 2,081 |
| 2018/10/26 | 139,900 | 140,200 | 138,800 | 139,800 | +700 | +0.5% | 2,483 |
| 2018/10/25 | 139,300 | 140,300 | 138,700 | 139,100 | -200 | -0.1% | 3,302 |
| 2018/10/24 | 139,500 | 139,900 | 139,000 | 139,300 | +200 | +0.1% | 2,088 |
| 2018/10/23 | 140,400 | 140,600 | 139,100 | 139,100 | -1,200 | -0.9% | 3,390 |
| 2018/10/22 | 140,500 | 141,500 | 140,300 | 140,300 | -300 | -0.2% | 1,763 |
| 2018/10/19 | 141,300 | 141,600 | 140,300 | 140,600 | -1,000 | -0.7% | 2,889 |
| 2018/10/18 | 141,300 | 142,400 | 140,600 | 141,600 | -300 | -0.2% | 3,978 |
| 2018/10/17 | 141,300 | 142,200 | 140,100 | 141,900 | +1,100 | +0.8% | 4,747 |
| 2018/10/16 | 140,100 | 142,000 | 139,900 | 140,800 | +1,300 | +0.9% | 3,018 |
| 2018/10/15 | 140,400 | 140,900 | 139,400 | 139,500 | -500 | -0.4% | 4,172 |
| 2018/10/12 | 141,700 | 143,000 | 139,900 | 140,000 | -2,200 | -1.5% | 5,430 |
| 2018/10/11 | 141,800 | 143,000 | 141,200 | 142,200 | -1,700 | -1.2% | 4,873 |
| 2018/10/10 | 143,800 | 143,900 | 141,800 | 143,900 | +1,300 | +0.9% | 5,939 |
| 2018/10/09 | 141,500 | 143,900 | 141,000 | 142,600 | +1,800 | +1.3% | 5,125 |
| 2018/10/05 | 142,100 | 142,300 | 140,800 | 140,800 | -1,700 | -1.2% | 3,558 |
| 2018/10/04 | 143,300 | 143,600 | 142,200 | 142,500 | -300 | -0.2% | 2,674 |
| 2018/10/03 | 143,300 | 143,800 | 142,800 | 142,800 | -700 | -0.5% | 2,211 |
| 2018/10/02 | 142,900 | 144,400 | 142,900 | 143,500 | +400 | +0.3% | 2,977 |
| 2018/10/01 | 144,100 | 144,600 | 143,100 | 143,100 | -1,300 | -0.9% | 1,994 |
| 2018/09/28 | 144,200 | 144,900 | 143,000 | 144,400 | ±0 | ±0% | 4,374 |
| 2018/09/27 | 142,300 | 144,400 | 142,300 | 144,400 | +1,100 | +0.8% | 3,415 |
| 2018/09/26 | 142,200 | 143,500 | 142,200 | 143,300 | +900 | +0.6% | 3,093 |
| 2018/09/25 | 140,600 | 142,400 | 140,600 | 142,400 | +1,600 | +1.1% | 4,297 |
| 2018/09/21 | 141,600 | 142,000 | 140,400 | 140,800 | -1,500 | -1.1% | 7,350 |
| 2018/09/20 | 143,100 | 143,800 | 142,300 | 142,300 | -400 | -0.3% | 3,357 |
| 2018/09/19 | 144,300 | 144,700 | 142,300 | 142,700 | -1,600 | -1.1% | 3,946 |
| 2018/09/18 | 142,700 | 144,500 | 142,300 | 144,300 | +1,300 | +0.9% | 3,759 |
| 2018/09/14 | 144,500 | 145,000 | 142,300 | 143,000 | +800 | +0.6% | 3,247 |
| 2018/09/13 | 143,000 | 143,400 | 142,000 | 142,200 | -900 | -0.6% | 2,317 |
| 2018/09/12 | 143,000 | 143,300 | 142,400 | 143,100 | ±0 | ±0% | 3,336 |
| 2018/09/11 | 142,300 | 143,800 | 142,300 | 143,100 | +1,200 | +0.8% | 3,967 |
| 2018/09/10 | 142,300 | 143,200 | 141,900 | 141,900 | -400 | -0.3% | 2,500 |
| 2018/09/07 | 143,100 | 144,600 | 142,200 | 142,300 | -1,100 | -0.8% | 4,604 |
| 2018/09/06 | 141,600 | 143,400 | 141,500 | 143,400 | +2,000 | +1.4% | 4,359 |
| 2018/09/05 | 141,300 | 142,000 | 140,800 | 141,400 | +100 | +0.1% | 3,779 |
1651～
1700
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
