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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 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 |
| 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 |
2051～
2100
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
