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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 143,900 | 145,500 | 143,400 | 143,400 | -300 | -0.2% | 3,674 |
| 2017/05/12 | 144,900 | 145,400 | 143,700 | 143,700 | -1,100 | -0.8% | 2,951 |
| 2017/05/11 | 146,800 | 146,800 | 144,800 | 144,800 | -1,000 | -0.7% | 3,990 |
| 2017/05/10 | 146,800 | 146,800 | 145,500 | 145,800 | -1,000 | -0.7% | 4,387 |
| 2017/05/09 | 147,300 | 147,800 | 146,600 | 146,800 | -600 | -0.4% | 4,004 |
| 2017/05/08 | 145,200 | 147,700 | 145,200 | 147,400 | +2,200 | +1.5% | 4,981 |
| 2017/05/02 | 144,200 | 145,500 | 144,200 | 145,200 | +1,000 | +0.7% | 2,077 |
| 2017/05/01 | 145,100 | 145,100 | 144,100 | 144,200 | -600 | -0.4% | 2,285 |
| 2017/04/28 | 145,000 | 145,000 | 144,100 | 144,800 | ±0 | ±0% | 2,405 |
| 2017/04/27 | 144,100 | 145,300 | 143,700 | 144,800 | -500 | -0.3% | 5,625 |
| 2017/04/26 | 145,500 | 146,000 | 144,700 | 145,300 | -200 | -0.1% | 2,819 |
| 2017/04/25 | 145,100 | 145,500 | 144,100 | 145,500 | +200 | +0.1% | 3,109 |
| 2017/04/24 | 146,500 | 146,900 | 145,000 | 145,300 | -500 | -0.3% | 3,286 |
| 2017/04/21 | 146,700 | 147,100 | 145,600 | 145,800 | -1,500 | -1% | 3,487 |
| 2017/04/20 | 147,500 | 147,800 | 146,500 | 147,300 | -100 | -0.1% | 2,468 |
| 2017/04/19 | 148,100 | 148,300 | 146,800 | 147,400 | -1,000 | -0.7% | 2,647 |
| 2017/04/18 | 148,700 | 148,700 | 147,600 | 148,400 | ±0 | ±0% | 1,927 |
| 2017/04/17 | 145,400 | 148,500 | 145,300 | 148,400 | +3,500 | +2.4% | 3,369 |
| 2017/04/14 | 145,500 | 146,000 | 144,700 | 144,900 | -1,300 | -0.9% | 3,551 |
| 2017/04/13 | 146,000 | 146,800 | 145,200 | 146,200 | +200 | +0.1% | 3,971 |
| 2017/04/12 | 147,400 | 148,600 | 146,000 | 146,000 | -1,400 | -0.9% | 6,719 |
| 2017/04/11 | 147,100 | 148,800 | 147,000 | 147,400 | +500 | +0.3% | 3,680 |
| 2017/04/10 | 148,200 | 148,800 | 146,700 | 146,900 | -1,800 | -1.2% | 3,270 |
| 2017/04/07 | 149,000 | 149,200 | 147,600 | 148,700 | -300 | -0.2% | 4,425 |
| 2017/04/06 | 147,500 | 149,000 | 146,800 | 149,000 | +2,100 | +1.4% | 5,330 |
| 2017/04/05 | 147,800 | 148,500 | 146,700 | 146,900 | -900 | -0.6% | 3,490 |
| 2017/04/04 | 148,500 | 149,000 | 147,100 | 147,800 | -700 | -0.5% | 3,218 |
| 2017/04/03 | 148,300 | 149,100 | 147,600 | 148,500 | -700 | -0.5% | 4,240 |
| 2017/03/31 | 149,000 | 150,000 | 148,400 | 149,200 | +700 | +0.5% | 4,662 |
| 2017/03/30 | 148,900 | 149,200 | 147,400 | 148,500 | -1,100 | -0.7% | 7,834 |
| 2017/03/29 | 151,000 | 151,000 | 148,600 | 149,600 | -1,200 | -0.8% | 3,594 |
| 2017/03/28 | 150,300 | 150,800 | 149,900 | 150,800 | +500 | +0.3% | 2,801 |
| 2017/03/27 | 149,800 | 150,300 | 149,000 | 150,300 | +900 | +0.6% | 4,095 |
| 2017/03/24 | 150,200 | 150,500 | 148,600 | 149,400 | -400 | -0.3% | 2,636 |
| 2017/03/23 | 151,600 | 151,600 | 148,900 | 149,800 | -1,400 | -0.9% | 5,496 |
| 2017/03/22 | 151,300 | 153,400 | 150,300 | 151,200 | -400 | -0.3% | 6,781 |
| 2017/03/21 | 151,800 | 153,300 | 151,600 | 151,600 | ±0 | ±0% | 7,015 |
| 2017/03/17 | 149,700 | 151,700 | 149,700 | 151,600 | +800 | +0.5% | 3,671 |
| 2017/03/16 | 149,200 | 150,900 | 149,200 | 150,800 | +800 | +0.5% | 2,689 |
| 2017/03/15 | 150,000 | 150,000 | 148,800 | 150,000 | -100 | -0.1% | 4,513 |
| 2017/03/14 | 152,300 | 152,300 | 149,600 | 150,100 | -1,500 | -1% | 4,123 |
| 2017/03/13 | 151,000 | 152,200 | 150,700 | 151,600 | -100 | -0.1% | 4,516 |
| 2017/03/10 | 153,500 | 153,500 | 151,100 | 151,700 | -1,500 | -1% | 4,529 |
| 2017/03/09 | 151,100 | 153,700 | 150,800 | 153,200 | +2,100 | +1.4% | 3,689 |
| 2017/03/08 | 151,200 | 151,900 | 150,700 | 151,100 | ±0 | ±0% | 3,680 |
| 2017/03/07 | 152,200 | 152,900 | 151,000 | 151,100 | -1,100 | -0.7% | 2,599 |
| 2017/03/06 | 152,000 | 153,000 | 151,600 | 152,200 | -200 | -0.1% | 2,883 |
| 2017/03/03 | 153,100 | 153,700 | 151,400 | 152,400 | -1,100 | -0.7% | 4,233 |
| 2017/03/02 | 153,600 | 154,200 | 152,400 | 153,500 | -200 | -0.1% | 4,816 |
| 2017/03/01 | 154,700 | 154,800 | 152,900 | 153,700 | -600 | -0.4% | 3,160 |
1951～
2000
件表示中 / 3695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
