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 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 152,300 | 154,800 | 152,300 | 154,300 | +1,100 | +0.7% | 3,764 |
| 2017/02/27 | 153,500 | 153,900 | 151,600 | 153,200 | -500 | -0.3% | 6,341 |
| 2017/02/24 | 151,600 | 153,900 | 151,600 | 153,700 | +1,200 | +0.8% | 4,295 |
| 2017/02/23 | 150,900 | 152,500 | 150,400 | 152,500 | +1,600 | +1.1% | 2,691 |
| 2017/02/22 | 150,700 | 151,700 | 150,500 | 150,900 | -1,100 | -0.7% | 3,882 |
| 2017/02/21 | 151,000 | 152,000 | 150,400 | 152,000 | +300 | +0.2% | 2,329 |
| 2017/02/20 | 151,100 | 151,700 | 150,600 | 151,700 | +400 | +0.3% | 2,183 |
| 2017/02/17 | 150,700 | 151,400 | 150,100 | 151,300 | +1,000 | +0.7% | 2,293 |
| 2017/02/16 | 151,400 | 151,600 | 149,900 | 150,300 | -1,800 | -1.2% | 3,028 |
| 2017/02/15 | 153,200 | 153,200 | 151,100 | 152,100 | -200 | -0.1% | 2,434 |
| 2017/02/14 | 152,600 | 153,100 | 151,900 | 152,300 | -300 | -0.2% | 4,449 |
| 2017/02/13 | 152,400 | 153,100 | 151,600 | 152,600 | +200 | +0.1% | 2,646 |
| 2017/02/10 | 152,200 | 153,000 | 151,300 | 152,400 | +400 | +0.3% | 3,480 |
| 2017/02/09 | 151,900 | 152,800 | 151,400 | 152,000 | +700 | +0.5% | 3,881 |
| 2017/02/08 | 151,200 | 152,600 | 151,100 | 151,300 | -300 | -0.2% | 2,609 |
| 2017/02/07 | 151,700 | 152,700 | 151,100 | 151,600 | -900 | -0.6% | 3,086 |
| 2017/02/06 | 152,500 | 153,000 | 151,500 | 152,500 | ±0 | ±0% | 3,291 |
| 2017/02/03 | 151,800 | 152,900 | 150,500 | 152,500 | +700 | +0.5% | 3,770 |
| 2017/02/02 | 152,100 | 152,700 | 151,100 | 151,800 | -600 | -0.4% | 3,681 |
| 2017/02/01 | 153,300 | 153,500 | 151,700 | 152,400 | -1,100 | -0.7% | 2,809 |
| 2017/01/31 | 153,600 | 154,000 | 152,500 | 153,500 | -100 | -0.1% | 4,222 |
| 2017/01/30 | 152,500 | 153,900 | 152,400 | 153,600 | +600 | +0.4% | 7,548 |
| 2017/01/27 | 155,100 | 155,100 | 152,400 | 153,000 | -2,800 | -1.8% | 4,348 |
| 2017/01/26 | 156,000 | 157,000 | 155,500 | 155,800 | -700 | -0.4% | 6,831 |
| 2017/01/25 | 157,000 | 157,000 | 155,700 | 156,500 | +300 | +0.2% | 4,608 |
| 2017/01/24 | 155,300 | 156,900 | 154,700 | 156,200 | +1,100 | +0.7% | 5,834 |
| 2017/01/23 | 154,800 | 155,100 | 153,900 | 155,100 | +300 | +0.2% | 3,686 |
| 2017/01/20 | 154,500 | 155,100 | 153,200 | 154,800 | +900 | +0.6% | 3,507 |
| 2017/01/19 | 153,100 | 155,000 | 153,100 | 153,900 | +800 | +0.5% | 2,182 |
| 2017/01/18 | 153,600 | 154,300 | 152,800 | 153,100 | +700 | +0.5% | 3,412 |
| 2017/01/17 | 153,900 | 154,900 | 152,400 | 152,400 | -1,500 | -1% | 3,502 |
| 2017/01/16 | 154,300 | 155,500 | 153,000 | 153,900 | -400 | -0.3% | 3,808 |
| 2017/01/13 | 153,800 | 154,800 | 153,400 | 154,300 | -600 | -0.4% | 3,949 |
| 2017/01/12 | 155,300 | 155,500 | 153,100 | 154,900 | -500 | -0.3% | 4,853 |
| 2017/01/11 | 154,100 | 156,400 | 154,100 | 155,400 | +800 | +0.5% | 6,302 |
| 2017/01/10 | 156,200 | 157,400 | 154,500 | 154,600 | -2,500 | -1.6% | 5,794 |
| 2017/01/06 | 156,800 | 157,900 | 156,800 | 157,100 | -500 | -0.3% | 4,508 |
| 2017/01/05 | 157,200 | 159,100 | 156,800 | 157,600 | ±0 | ±0% | 4,290 |
| 2017/01/04 | 157,000 | 157,700 | 155,900 | 157,600 | -300 | -0.2% | 4,034 |
| 2016/12/30 | 155,100 | 159,000 | 155,100 | 157,900 | +2,200 | +1.4% | 4,717 |
| 2016/12/29 | 156,800 | 156,900 | 155,500 | 155,700 | -1,200 | -0.8% | 5,661 |
| 2016/12/28 | 154,500 | 157,600 | 154,100 | 156,900 | +2,400 | +1.6% | 3,793 |
| 2016/12/27 | 153,100 | 154,700 | 152,600 | 154,500 | +600 | +0.4% | 3,685 |
| 2016/12/26 | 153,600 | 155,200 | 152,100 | 153,900 | -700 | -0.5% | 3,186 |
| 2016/12/22 | 153,900 | 155,300 | 153,300 | 154,600 | +1,600 | +1% | 4,857 |
| 2016/12/21 | 154,000 | 154,100 | 152,700 | 153,000 | -1,100 | -0.7% | 3,845 |
| 2016/12/20 | 153,200 | 155,100 | 152,300 | 154,100 | +1,600 | +1% | 3,369 |
| 2016/12/19 | 151,000 | 153,500 | 150,800 | 152,500 | +800 | +0.5% | 4,541 |
| 2016/12/16 | 151,600 | 152,000 | 150,000 | 151,700 | +800 | +0.5% | 4,233 |
| 2016/12/15 | 150,600 | 151,600 | 150,400 | 150,900 | -1,100 | -0.7% | 2,554 |
2001～
2050
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
