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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 153,300 | 154,400 | 153,200 | 153,900 | +100 | +0.1% | 2,154 |
| 2016/08/23 | 154,000 | 155,200 | 153,600 | 153,800 | +100 | +0.1% | 3,081 |
| 2016/08/22 | 153,400 | 155,200 | 152,500 | 153,700 | -800 | -0.5% | 1,824 |
| 2016/08/19 | 155,900 | 156,100 | 154,300 | 154,500 | -200 | -0.1% | 3,707 |
| 2016/08/18 | 155,200 | 155,400 | 153,900 | 154,700 | -700 | -0.5% | 6,316 |
| 2016/08/17 | 155,200 | 156,400 | 154,500 | 155,400 | +400 | +0.3% | 1,506 |
| 2016/08/16 | 157,400 | 157,600 | 155,000 | 155,000 | -900 | -0.6% | 3,611 |
| 2016/08/15 | 156,000 | 157,900 | 155,300 | 155,900 | +500 | +0.3% | 2,691 |
| 2016/08/12 | 155,900 | 158,000 | 154,300 | 155,400 | +700 | +0.5% | 4,653 |
| 2016/08/10 | 154,700 | 156,100 | 154,400 | 154,700 | +200 | +0.1% | 3,256 |
| 2016/08/09 | 154,800 | 155,800 | 153,700 | 154,500 | +800 | +0.5% | 4,148 |
| 2016/08/08 | 153,800 | 154,900 | 153,100 | 153,700 | +900 | +0.6% | 4,110 |
| 2016/08/05 | 155,000 | 155,400 | 152,800 | 152,800 | -2,300 | -1.5% | 4,090 |
| 2016/08/04 | 153,500 | 155,900 | 152,300 | 155,100 | +600 | +0.4% | 6,367 |
| 2016/08/03 | 156,100 | 156,900 | 153,800 | 154,500 | -3,600 | -2.3% | 5,872 |
| 2016/08/02 | 158,900 | 158,900 | 156,400 | 158,100 | -1,300 | -0.8% | 2,679 |
| 2016/08/01 | 160,700 | 160,900 | 158,800 | 159,400 | -1,100 | -0.7% | 2,987 |
| 2016/07/29 | 161,800 | 163,500 | 157,000 | 160,500 | -200 | -0.1% | 6,669 |
| 2016/07/28 | 157,300 | 161,700 | 157,000 | 160,700 | +3,200 | +2% | 4,779 |
| 2016/07/27 | 159,800 | 159,900 | 156,400 | 157,500 | -3,100 | -1.9% | 4,283 |
| 2016/07/26 | 160,600 | 161,000 | 158,300 | 160,600 | +300 | +0.2% | 7,115 |
| 2016/07/25 | 161,600 | 162,800 | 159,500 | 160,300 | -1,300 | -0.8% | 4,505 |
| 2016/07/22 | 166,800 | 166,800 | 161,600 | 161,600 | -3,100 | -1.9% | 7,232 |
| 2016/07/21 | 165,300 | 165,700 | 163,700 | 164,700 | -1,300 | -0.8% | 8,673 |
| 2016/07/20 | 166,200 | 166,500 | 165,100 | 166,000 | +300 | +0.2% | 6,097 |
| 2016/07/19 | 164,000 | 165,800 | 163,500 | 165,700 | +1,700 | +1% | 3,409 |
| 2016/07/15 | 165,700 | 167,600 | 164,000 | 164,000 | -2,900 | -1.7% | 6,233 |
| 2016/07/14 | 164,200 | 167,400 | 163,300 | 166,900 | +4,500 | +2.8% | 5,778 |
| 2016/07/13 | 164,600 | 164,600 | 162,000 | 162,400 | -300 | -0.2% | 5,384 |
| 2016/07/12 | 159,000 | 164,200 | 159,000 | 162,700 | +3,800 | +2.4% | 4,415 |
| 2016/07/11 | 158,100 | 159,900 | 157,500 | 158,900 | -500 | -0.3% | 4,822 |
| 2016/07/08 | 162,300 | 163,200 | 159,400 | 159,400 | -2,100 | -1.3% | 4,949 |
| 2016/07/07 | 159,700 | 161,800 | 158,200 | 161,500 | +1,900 | +1.2% | 3,855 |
| 2016/07/06 | 160,300 | 160,700 | 158,600 | 159,600 | -1,400 | -0.9% | 4,791 |
| 2016/07/05 | 160,500 | 161,500 | 160,000 | 161,000 | -300 | -0.2% | 2,057 |
| 2016/07/04 | 160,100 | 161,500 | 159,200 | 161,300 | +500 | +0.3% | 3,092 |
| 2016/07/01 | 161,500 | 163,200 | 160,100 | 160,800 | -400 | -0.2% | 4,255 |
| 2016/06/30 | 162,000 | 162,800 | 159,300 | 161,200 | +3,200 | +2% | 4,903 |
| 2016/06/29 | 156,600 | 158,900 | 154,700 | 158,000 | +1,400 | +0.9% | 3,630 |
| 2016/06/28 | 149,400 | 156,800 | 148,800 | 156,600 | +8,200 | +5.5% | 3,813 |
| 2016/06/27 | 152,200 | 153,200 | 148,300 | 148,400 | +1,600 | +1.1% | 5,166 |
| 2016/06/24 | 155,100 | 156,200 | 146,300 | 146,800 | -8,100 | -5.2% | 5,320 |
| 2016/06/23 | 156,800 | 157,600 | 153,900 | 154,900 | -2,100 | -1.3% | 3,645 |
| 2016/06/22 | 159,100 | 160,000 | 156,900 | 157,000 | -3,200 | -2% | 2,250 |
| 2016/06/21 | 158,600 | 160,300 | 157,600 | 160,200 | +800 | +0.5% | 3,955 |
| 2016/06/20 | 158,900 | 161,600 | 158,400 | 159,400 | +2,000 | +1.3% | 2,513 |
| 2016/06/17 | 159,400 | 161,400 | 157,400 | 157,400 | -2,300 | -1.4% | 5,611 |
| 2016/06/16 | 161,200 | 161,500 | 159,000 | 159,700 | -1,500 | -0.9% | 3,084 |
| 2016/06/15 | 158,800 | 161,500 | 158,600 | 161,200 | +1,700 | +1.1% | 2,318 |
| 2016/06/14 | 161,700 | 162,500 | 158,900 | 159,500 | -3,200 | -2% | 4,338 |
2201～
2250
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
