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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/06/08 | 143,500 | 144,200 | 141,600 | 141,800 | -2,400 | -1.7% | 3,733 |
| 2017/06/07 | 143,300 | 144,700 | 143,300 | 144,200 | +200 | +0.1% | 3,271 |
| 2017/06/06 | 143,800 | 144,500 | 143,000 | 144,000 | +200 | +0.1% | 1,396 |
| 2017/06/05 | 144,500 | 144,700 | 143,600 | 143,800 | -700 | -0.5% | 2,276 |
| 2017/06/02 | 142,800 | 145,200 | 142,400 | 144,500 | +2,100 | +1.5% | 4,372 |
| 2017/06/01 | 141,300 | 142,600 | 140,800 | 142,400 | +1,100 | +0.8% | 3,049 |
| 2017/05/31 | 141,300 | 141,700 | 140,100 | 141,300 | +800 | +0.6% | 2,922 |
| 2017/05/30 | 141,500 | 141,800 | 140,500 | 140,500 | -1,200 | -0.8% | 6,680 |
| 2017/05/29 | 142,200 | 142,700 | 141,500 | 141,700 | -700 | -0.5% | 1,778 |
| 2017/05/26 | 141,800 | 142,900 | 141,800 | 142,400 | +700 | +0.5% | 2,796 |
| 2017/05/25 | 141,800 | 142,800 | 141,700 | 141,700 | -200 | -0.1% | 2,828 |
| 2017/05/24 | 142,600 | 142,900 | 141,600 | 141,900 | -1,100 | -0.8% | 2,237 |
| 2017/05/23 | 142,800 | 143,400 | 142,600 | 143,000 | +300 | +0.2% | 2,082 |
| 2017/05/22 | 143,000 | 143,500 | 142,500 | 142,700 | -700 | -0.5% | 2,537 |
| 2017/05/19 | 144,100 | 144,800 | 143,300 | 143,400 | -1,500 | -1% | 2,854 |
| 2017/05/18 | 143,500 | 144,900 | 142,800 | 144,900 | +1,500 | +1% | 3,621 |
| 2017/05/17 | 142,800 | 143,800 | 142,700 | 143,400 | +600 | +0.4% | 3,647 |
| 2017/05/16 | 143,500 | 144,100 | 142,700 | 142,800 | -600 | -0.4% | 3,228 |
| 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 |
2001～
2050
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
