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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 170,400 | 170,900 | 168,600 | 169,500 | -900 | -0.5% | 3,846 |
| 2016/03/28 | 171,100 | 171,900 | 168,700 | 170,400 | -800 | -0.5% | 2,226 |
| 2016/03/25 | 169,300 | 171,700 | 169,000 | 171,200 | +400 | +0.2% | 2,839 |
| 2016/03/24 | 172,800 | 172,800 | 169,100 | 170,800 | -2,600 | -1.5% | 4,556 |
| 2016/03/23 | 173,000 | 176,800 | 172,900 | 173,400 | -1,400 | -0.8% | 5,468 |
| 2016/03/22 | 169,000 | 174,800 | 168,300 | 174,800 | +6,400 | +3.8% | 6,172 |
| 2016/03/18 | 165,700 | 168,900 | 164,600 | 168,400 | +3,400 | +2.1% | 5,914 |
| 2016/03/17 | 166,800 | 167,000 | 163,500 | 165,000 | -1,000 | -0.6% | 4,031 |
| 2016/03/16 | 166,600 | 169,400 | 165,500 | 166,000 | -600 | -0.4% | 2,169 |
| 2016/03/15 | 167,300 | 167,800 | 164,600 | 166,600 | -700 | -0.4% | 3,376 |
| 2016/03/14 | 166,900 | 169,300 | 164,000 | 167,300 | -700 | -0.4% | 3,383 |
| 2016/03/11 | 163,400 | 169,100 | 163,000 | 168,000 | +3,600 | +2.2% | 5,801 |
| 2016/03/10 | 166,900 | 167,600 | 164,400 | 164,400 | -2,900 | -1.7% | 3,607 |
| 2016/03/09 | 167,500 | 168,800 | 165,100 | 167,300 | -700 | -0.4% | 4,327 |
| 2016/03/08 | 167,000 | 170,000 | 166,900 | 168,000 | -100 | -0.1% | 4,137 |
| 2016/03/07 | 167,500 | 168,400 | 165,800 | 168,100 | -300 | -0.2% | 4,615 |
| 2016/03/04 | 167,800 | 168,700 | 164,300 | 168,400 | +600 | +0.4% | 6,843 |
| 2016/03/03 | 172,300 | 172,300 | 167,600 | 167,800 | -4,000 | -2.3% | 4,183 |
| 2016/03/02 | 172,400 | 173,000 | 170,600 | 171,800 | +200 | +0.1% | 3,943 |
| 2016/03/01 | 169,700 | 172,000 | 168,500 | 171,600 | +1,600 | +0.9% | 4,407 |
| 2016/02/29 | 171,000 | 171,200 | 168,800 | 170,000 | -500 | -0.3% | 4,663 |
| 2016/02/26 | 169,100 | 172,000 | 168,000 | 170,500 | +600 | +0.4% | 5,304 |
| 2016/02/25 | 166,800 | 170,800 | 165,500 | 169,900 | +4,200 | +2.5% | 5,374 |
| 2016/02/24 | 164,200 | 167,700 | 163,200 | 165,700 | +1,600 | +1% | 4,558 |
| 2016/02/23 | 165,000 | 165,000 | 162,100 | 164,100 | -100 | -0.1% | 2,326 |
| 2016/02/22 | 164,100 | 165,800 | 162,400 | 164,200 | +100 | +0.1% | 4,120 |
| 2016/02/19 | 160,300 | 164,400 | 159,800 | 164,100 | +4,700 | +2.9% | 4,778 |
| 2016/02/18 | 161,100 | 162,800 | 158,100 | 159,400 | -1,200 | -0.7% | 3,994 |
| 2016/02/17 | 164,800 | 165,400 | 158,800 | 160,600 | -1,600 | -1% | 7,744 |
| 2016/02/16 | 157,700 | 163,900 | 156,100 | 162,200 | +5,100 | +3.2% | 7,424 |
| 2016/02/15 | 152,400 | 158,700 | 152,300 | 157,100 | +7,300 | +4.9% | 5,235 |
| 2016/02/12 | 151,600 | 152,500 | 147,200 | 149,800 | -3,300 | -2.2% | 7,296 |
| 2016/02/10 | 157,000 | 158,200 | 149,400 | 153,100 | -4,700 | -3% | 7,811 |
| 2016/02/09 | 157,700 | 160,400 | 155,200 | 157,800 | -1,900 | -1.2% | 11,919 |
| 2016/02/08 | 157,600 | 161,600 | 157,600 | 159,700 | -200 | -0.1% | 9,690 |
| 2016/02/05 | 160,000 | 163,200 | 158,700 | 159,900 | -2,100 | -1.3% | 9,582 |
| 2016/02/04 | 163,000 | 164,200 | 160,200 | 162,000 | -1,400 | -0.9% | 9,326 |
| 2016/02/03 | 159,400 | 163,800 | 157,600 | 163,400 | +2,500 | +1.6% | 18,258 |
| 2016/02/02 | 158,100 | 162,700 | 157,600 | 160,900 | +3,400 | +2.2% | 46,401 |
| 2016/02/01 | 154,800 | 163,200 | 154,700 | 157,500 | +5,400 | +3.6% | 39,296 |
| 2016/01/29 | 143,400 | 152,400 | 143,200 | 152,100 | +8,900 | +6.2% | 15,386 |
| 2016/01/28 | 144,800 | 145,300 | 142,600 | 143,200 | -1,900 | -1.3% | 6,509 |
| 2016/01/27 | 140,600 | 145,800 | 140,600 | 145,100 | +2,200 | +1.5% | 8,575 |
| 2016/01/26 | 142,600 | 144,300 | 142,200 | 142,900 | -2,100 | -1.4% | 9,540 |
| 2016/01/25 | 142,700 | 145,500 | 141,000 | 145,000 | +2,200 | +1.5% | 9,471 |
| 2016/01/22 | 142,600 | 143,700 | 140,900 | 142,800 | +700 | +0.5% | 17,874 |
| 2016/01/21 | 140,800 | 143,900 | 139,300 | 142,100 | -200 | -0.1% | 54,879 |
| 2016/01/20 | 144,900 | 147,500 | 142,300 | 142,300 | -3,500 | -2.4% | 20,228 |
| 2016/01/19 | 147,000 | 147,700 | 144,500 | 145,800 | -1,100 | -0.7% | 10,835 |
| 2016/01/18 | 146,000 | 148,000 | 145,500 | 146,900 | -1,000 | -0.7% | 3,999 |
2301～
2350
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
