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 |
|---|---|---|---|---|---|---|---|
| 2017/08/21 | 138,600 | 140,000 | 138,600 | 139,500 | +400 | +0.3% | 2,177 |
| 2017/08/18 | 137,100 | 139,800 | 137,100 | 139,100 | +1,400 | +1% | 2,122 |
| 2017/08/17 | 136,900 | 138,200 | 136,700 | 137,700 | +800 | +0.6% | 1,896 |
| 2017/08/16 | 137,500 | 137,500 | 136,300 | 136,900 | +500 | +0.4% | 1,130 |
| 2017/08/15 | 136,000 | 137,100 | 135,900 | 136,400 | -100 | -0.1% | 2,021 |
| 2017/08/14 | 137,300 | 137,300 | 135,500 | 136,500 | -1,000 | -0.7% | 4,540 |
| 2017/08/10 | 137,800 | 138,000 | 136,600 | 137,500 | -500 | -0.4% | 2,859 |
| 2017/08/09 | 138,000 | 138,400 | 136,600 | 138,000 | ±0 | ±0% | 3,265 |
| 2017/08/08 | 137,100 | 138,000 | 136,300 | 138,000 | +600 | +0.4% | 2,445 |
| 2017/08/07 | 138,100 | 138,900 | 137,400 | 137,400 | -1,100 | -0.8% | 2,247 |
| 2017/08/04 | 138,100 | 138,900 | 138,000 | 138,500 | -200 | -0.1% | 2,524 |
| 2017/08/03 | 138,500 | 139,000 | 137,700 | 138,700 | +1,000 | +0.7% | 1,737 |
| 2017/08/02 | 138,900 | 139,100 | 137,700 | 137,700 | -1,200 | -0.9% | 3,406 |
| 2017/08/01 | 139,200 | 139,200 | 138,200 | 138,900 | ±0 | ±0% | 3,834 |
| 2017/07/31 | 138,900 | 139,500 | 138,300 | 138,900 | ±0 | ±0% | 3,368 |
| 2017/07/28 | 137,900 | 138,900 | 136,900 | 138,900 | +300 | +0.2% | 4,443 |
| 2017/07/27 | 136,700 | 139,100 | 136,300 | 138,600 | -1,700 | -1.2% | 4,920 |
| 2017/07/26 | 137,800 | 140,700 | 137,800 | 140,300 | +1,200 | +0.9% | 7,060 |
| 2017/07/25 | 137,800 | 139,600 | 137,800 | 139,100 | +400 | +0.3% | 5,184 |
| 2017/07/24 | 137,800 | 138,700 | 137,800 | 138,700 | +400 | +0.3% | 2,787 |
| 2017/07/21 | 137,500 | 138,400 | 137,100 | 138,300 | +800 | +0.6% | 4,255 |
| 2017/07/20 | 136,000 | 137,900 | 135,500 | 137,500 | +2,400 | +1.8% | 4,453 |
| 2017/07/19 | 132,900 | 135,400 | 132,800 | 135,100 | +2,200 | +1.7% | 3,148 |
| 2017/07/18 | 131,900 | 132,900 | 131,800 | 132,900 | +1,300 | +1% | 3,226 |
| 2017/07/14 | 134,100 | 134,500 | 131,200 | 131,600 | -2,700 | -2% | 5,928 |
| 2017/07/13 | 134,800 | 134,900 | 133,600 | 134,300 | +800 | +0.6% | 4,473 |
| 2017/07/12 | 135,500 | 135,600 | 132,700 | 133,500 | -2,000 | -1.5% | 3,606 |
| 2017/07/11 | 135,600 | 136,100 | 135,300 | 135,500 | -200 | -0.1% | 1,820 |
| 2017/07/10 | 136,200 | 136,900 | 135,300 | 135,700 | -900 | -0.7% | 2,925 |
| 2017/07/07 | 137,500 | 137,700 | 135,700 | 136,600 | -2,100 | -1.5% | 5,346 |
| 2017/07/06 | 137,000 | 138,900 | 136,700 | 138,700 | +1,400 | +1% | 3,510 |
| 2017/07/05 | 138,000 | 138,000 | 135,800 | 137,300 | -600 | -0.4% | 3,844 |
| 2017/07/04 | 138,000 | 139,400 | 137,500 | 137,900 | -100 | -0.1% | 3,034 |
| 2017/07/03 | 138,400 | 139,100 | 138,000 | 138,000 | -200 | -0.1% | 2,013 |
| 2017/06/30 | 140,100 | 140,300 | 137,700 | 138,200 | -2,400 | -1.7% | 6,078 |
| 2017/06/29 | 140,300 | 141,200 | 139,700 | 140,600 | ±0 | ±0% | 3,951 |
| 2017/06/28 | 141,000 | 141,200 | 140,200 | 140,600 | -1,000 | -0.7% | 3,200 |
| 2017/06/27 | 142,000 | 142,000 | 141,100 | 141,600 | +200 | +0.1% | 3,891 |
| 2017/06/26 | 141,800 | 142,200 | 141,000 | 141,400 | +200 | +0.1% | 2,951 |
| 2017/06/23 | 139,800 | 141,600 | 139,100 | 141,200 | +1,400 | +1% | 4,007 |
| 2017/06/22 | 139,400 | 140,200 | 138,900 | 139,800 | +1,300 | +0.9% | 1,891 |
| 2017/06/21 | 140,100 | 140,100 | 138,400 | 138,500 | -1,700 | -1.2% | 4,703 |
| 2017/06/20 | 141,200 | 141,300 | 140,200 | 140,200 | -700 | -0.5% | 3,130 |
| 2017/06/19 | 141,500 | 141,500 | 140,500 | 140,900 | -700 | -0.5% | 3,431 |
| 2017/06/16 | 142,200 | 142,200 | 141,000 | 141,600 | -600 | -0.4% | 4,827 |
| 2017/06/15 | 141,100 | 142,200 | 141,000 | 142,200 | +1,200 | +0.9% | 5,393 |
| 2017/06/14 | 142,700 | 143,000 | 140,900 | 141,000 | -1,700 | -1.2% | 4,459 |
| 2017/06/13 | 143,900 | 144,200 | 142,700 | 142,700 | -1,200 | -0.8% | 2,849 |
| 2017/06/12 | 142,300 | 144,000 | 142,300 | 143,900 | +1,700 | +1.2% | 2,679 |
| 2017/06/09 | 141,500 | 142,900 | 141,500 | 142,200 | +400 | +0.3% | 3,926 |
1901～
1950
件表示中 / 3713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
