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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 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 |
| 2016/12/14 | 152,200 | 152,300 | 150,800 | 152,000 | +400 | +0.3% | 3,110 |
| 2016/12/13 | 150,600 | 152,000 | 149,500 | 151,600 | +1,100 | +0.7% | 3,201 |
| 2016/12/12 | 149,400 | 151,900 | 149,300 | 150,500 | +600 | +0.4% | 3,277 |
| 2016/12/09 | 148,600 | 151,900 | 148,600 | 149,900 | -1,700 | -1.1% | 4,928 |
| 2016/12/08 | 149,000 | 151,700 | 149,000 | 151,600 | +2,200 | +1.5% | 2,884 |
| 2016/12/07 | 150,200 | 150,200 | 148,400 | 149,400 | -400 | -0.3% | 2,623 |
| 2016/12/06 | 148,100 | 150,300 | 148,100 | 149,800 | -100 | -0.1% | 2,527 |
| 2016/12/05 | 150,500 | 150,600 | 149,100 | 149,900 | -800 | -0.5% | 2,459 |
| 2016/12/02 | 150,800 | 151,700 | 149,900 | 150,700 | +800 | +0.5% | 3,281 |
| 2016/12/01 | 151,700 | 151,700 | 149,900 | 149,900 | -1,300 | -0.9% | 2,634 |
| 2016/11/30 | 149,900 | 151,200 | 149,100 | 151,200 | +2,200 | +1.5% | 4,345 |
| 2016/11/29 | 149,200 | 150,900 | 148,900 | 149,000 | +400 | +0.3% | 3,886 |
| 2016/11/28 | 147,300 | 149,800 | 147,300 | 148,600 | +2,100 | +1.4% | 3,401 |
| 2016/11/25 | 146,500 | 147,600 | 146,300 | 146,500 | +400 | +0.3% | 2,990 |
| 2016/11/24 | 146,300 | 147,100 | 145,700 | 146,100 | +800 | +0.6% | 2,805 |
| 2016/11/22 | 145,400 | 146,700 | 145,100 | 145,300 | -700 | -0.5% | 3,264 |
| 2016/11/21 | 146,700 | 147,900 | 145,100 | 146,000 | -700 | -0.5% | 4,587 |
| 2016/11/18 | 146,100 | 147,600 | 145,600 | 146,700 | +1,500 | +1% | 7,087 |
| 2016/11/17 | 142,400 | 145,400 | 141,700 | 145,200 | +3,000 | +2.1% | 5,266 |
| 2016/11/16 | 142,300 | 142,800 | 140,800 | 142,200 | -100 | -0.1% | 5,393 |
| 2016/11/15 | 142,100 | 142,700 | 141,100 | 142,300 | -800 | -0.6% | 6,084 |
| 2016/11/14 | 144,200 | 144,900 | 141,600 | 143,100 | -400 | -0.3% | 4,304 |
| 2016/11/11 | 145,000 | 145,300 | 142,200 | 143,500 | -2,100 | -1.4% | 5,004 |
| 2016/11/10 | 145,600 | 146,600 | 143,500 | 145,600 | +900 | +0.6% | 4,886 |
| 2016/11/09 | 147,400 | 147,400 | 141,500 | 144,700 | -1,900 | -1.3% | 6,083 |
2101～
2150
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
