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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 146,900 | 147,300 | 145,700 | 146,600 | -300 | -0.2% | 2,733 |
| 2016/11/07 | 146,900 | 147,800 | 146,100 | 146,900 | ±0 | ±0% | 2,516 |
| 2016/11/04 | 147,000 | 148,000 | 145,900 | 146,900 | -1,200 | -0.8% | 3,345 |
| 2016/11/02 | 149,000 | 149,100 | 147,000 | 148,100 | -900 | -0.6% | 3,664 |
| 2016/11/01 | 148,300 | 149,600 | 147,800 | 149,000 | +1,200 | +0.8% | 3,876 |
| 2016/10/31 | 146,000 | 148,200 | 145,400 | 147,800 | +1,800 | +1.2% | 3,067 |
| 2016/10/28 | 147,200 | 147,400 | 145,400 | 146,000 | -1,300 | -0.9% | 4,377 |
| 2016/10/27 | 147,100 | 149,400 | 147,100 | 147,300 | -100 | -0.1% | 3,980 |
| 2016/10/26 | 147,900 | 148,800 | 146,800 | 147,400 | -300 | -0.2% | 3,650 |
| 2016/10/25 | 146,900 | 148,700 | 146,600 | 147,700 | +900 | +0.6% | 3,086 |
| 2016/10/24 | 145,500 | 147,500 | 145,500 | 146,800 | +600 | +0.4% | 5,050 |
| 2016/10/21 | 146,500 | 149,100 | 146,200 | 146,200 | -900 | -0.6% | 7,512 |
| 2016/10/20 | 147,900 | 148,500 | 145,000 | 147,100 | -2,100 | -1.4% | 7,879 |
| 2016/10/19 | 147,900 | 149,700 | 147,600 | 149,200 | +1,600 | +1.1% | 3,548 |
| 2016/10/18 | 148,200 | 148,700 | 147,200 | 147,600 | -1,500 | -1% | 4,831 |
| 2016/10/17 | 150,200 | 150,400 | 148,500 | 149,100 | -400 | -0.3% | 4,162 |
| 2016/10/14 | 150,100 | 151,000 | 149,400 | 149,500 | -500 | -0.3% | 3,772 |
| 2016/10/13 | 150,100 | 151,300 | 149,300 | 150,000 | -800 | -0.5% | 3,071 |
| 2016/10/12 | 151,400 | 152,200 | 150,200 | 150,800 | -1,300 | -0.9% | 2,978 |
| 2016/10/11 | 151,900 | 152,800 | 151,500 | 152,100 | -300 | -0.2% | 2,772 |
| 2016/10/07 | 152,400 | 153,100 | 152,000 | 152,400 | -800 | -0.5% | 2,959 |
| 2016/10/06 | 152,600 | 153,700 | 151,700 | 153,200 | ±0 | ±0% | 4,086 |
| 2016/10/05 | 154,200 | 154,900 | 151,400 | 153,200 | -900 | -0.6% | 4,363 |
| 2016/10/04 | 152,400 | 154,100 | 151,700 | 154,100 | +300 | +0.2% | 2,669 |
| 2016/10/03 | 151,400 | 153,800 | 150,900 | 153,800 | +2,200 | +1.5% | 2,893 |
| 2016/09/30 | 151,000 | 152,200 | 150,600 | 151,600 | -700 | -0.5% | 4,469 |
| 2016/09/29 | 153,700 | 154,500 | 152,300 | 152,300 | -2,500 | -1.6% | 3,611 |
| 2016/09/28 | 152,900 | 154,800 | 152,600 | 154,800 | +800 | +0.5% | 3,529 |
| 2016/09/27 | 151,000 | 154,600 | 150,500 | 154,000 | +2,500 | +1.7% | 4,828 |
| 2016/09/26 | 151,000 | 154,200 | 150,700 | 151,500 | -400 | -0.3% | 5,933 |
| 2016/09/23 | 151,000 | 154,900 | 150,000 | 151,900 | -400 | -0.3% | 6,887 |
| 2016/09/21 | 152,000 | 153,400 | 151,200 | 152,300 | ±0 | ±0% | 6,878 |
| 2016/09/20 | 152,800 | 152,800 | 151,200 | 152,300 | -500 | -0.3% | 5,699 |
| 2016/09/16 | 152,700 | 153,400 | 152,200 | 152,800 | -500 | -0.3% | 5,052 |
| 2016/09/15 | 156,000 | 156,000 | 151,800 | 153,300 | -1,000 | -0.6% | 4,289 |
| 2016/09/14 | 156,200 | 156,800 | 154,300 | 154,300 | -1,900 | -1.2% | 3,328 |
| 2016/09/13 | 153,500 | 156,300 | 153,500 | 156,200 | +2,000 | +1.3% | 5,971 |
| 2016/09/12 | 153,000 | 154,700 | 152,400 | 154,200 | -1,700 | -1.1% | 3,741 |
| 2016/09/09 | 155,500 | 157,600 | 155,500 | 155,900 | -1,200 | -0.8% | 2,723 |
| 2016/09/08 | 157,400 | 157,800 | 156,300 | 157,100 | +100 | +0.1% | 2,726 |
| 2016/09/07 | 154,700 | 157,200 | 154,200 | 157,000 | +2,500 | +1.6% | 5,336 |
| 2016/09/06 | 154,500 | 155,100 | 153,900 | 154,500 | -1,500 | -1% | 9,402 |
| 2016/09/05 | 156,500 | 158,000 | 155,500 | 156,000 | -1,000 | -0.6% | 2,819 |
| 2016/09/02 | 157,500 | 158,300 | 155,400 | 157,000 | +1,000 | +0.6% | 5,584 |
| 2016/09/01 | 155,600 | 156,800 | 154,400 | 156,000 | -500 | -0.3% | 3,327 |
| 2016/08/31 | 157,800 | 157,900 | 155,200 | 156,500 | -1,000 | -0.6% | 2,088 |
| 2016/08/30 | 156,800 | 157,900 | 156,100 | 157,500 | +700 | +0.4% | 2,806 |
| 2016/08/29 | 156,100 | 157,500 | 155,300 | 156,800 | +700 | +0.4% | 2,162 |
| 2016/08/26 | 155,100 | 157,600 | 155,100 | 156,100 | +500 | +0.3% | 3,278 |
| 2016/08/25 | 154,900 | 155,700 | 153,600 | 155,600 | +1,700 | +1.1% | 2,354 |
2151～
2200
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
