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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 149,700 | 150,500 | 147,900 | 147,900 | -1,700 | -1.1% | 2,545 |
| 2016/01/14 | 149,000 | 150,300 | 148,200 | 149,600 | -500 | -0.3% | 3,285 |
| 2016/01/13 | 148,500 | 151,000 | 148,400 | 150,100 | +2,100 | +1.4% | 3,233 |
| 2016/01/12 | 146,700 | 148,700 | 146,700 | 148,000 | -1,700 | -1.1% | 4,564 |
| 2016/01/08 | 150,100 | 152,200 | 149,300 | 149,700 | -2,100 | -1.4% | 5,127 |
| 2016/01/07 | 152,400 | 152,800 | 150,500 | 151,800 | -2,000 | -1.3% | 7,796 |
| 2016/01/06 | 153,800 | 155,000 | 153,200 | 153,800 | +200 | +0.1% | 2,244 |
| 2016/01/05 | 152,500 | 154,300 | 151,100 | 153,600 | +300 | +0.2% | 3,824 |
| 2016/01/04 | 154,500 | 154,900 | 151,400 | 153,300 | -1,700 | -1.1% | 3,050 |
| 2015/12/30 | 155,000 | 155,600 | 154,200 | 155,000 | ±0 | ±0% | 2,793 |
| 2015/12/29 | 153,300 | 155,000 | 152,500 | 155,000 | +1,000 | +0.6% | 2,013 |
| 2015/12/28 | 153,500 | 154,200 | 151,900 | 154,000 | -200 | -0.1% | 2,362 |
| 2015/12/25 | 154,000 | 154,400 | 152,900 | 154,200 | +1,400 | +0.9% | 1,778 |
| 2015/12/24 | 150,000 | 153,500 | 150,000 | 152,800 | +1,700 | +1.1% | 3,887 |
| 2015/12/22 | 153,300 | 154,100 | 151,100 | 151,100 | -200 | -0.1% | 5,127 |
| 2015/12/21 | 153,000 | 155,400 | 149,800 | 151,300 | -2,100 | -1.4% | 5,457 |
| 2015/12/18 | 151,500 | 155,000 | 149,900 | 153,400 | +3,000 | +2% | 6,909 |
| 2015/12/17 | 152,500 | 153,900 | 150,400 | 150,400 | -500 | -0.3% | 3,962 |
| 2015/12/16 | 151,600 | 152,800 | 150,200 | 150,900 | +1,200 | +0.8% | 3,070 |
| 2015/12/15 | 152,000 | 152,400 | 149,400 | 149,700 | -1,600 | -1.1% | 2,720 |
| 2015/12/14 | 151,200 | 152,300 | 150,100 | 151,300 | -1,000 | -0.7% | 3,504 |
| 2015/12/11 | 153,400 | 153,800 | 152,200 | 152,300 | -2,300 | -1.5% | 4,005 |
| 2015/12/10 | 153,200 | 155,200 | 153,200 | 154,600 | -400 | -0.3% | 2,784 |
| 2015/12/09 | 153,000 | 155,300 | 152,600 | 155,000 | +2,100 | +1.4% | 4,213 |
| 2015/12/08 | 152,000 | 154,200 | 151,200 | 152,900 | -700 | -0.5% | 4,362 |
| 2015/12/07 | 153,600 | 154,300 | 152,300 | 153,600 | ±0 | ±0% | 1,959 |
| 2015/12/04 | 152,400 | 154,500 | 152,400 | 153,600 | -1,100 | -0.7% | 2,527 |
| 2015/12/03 | 153,500 | 155,300 | 151,700 | 154,700 | +300 | +0.2% | 2,298 |
| 2015/12/02 | 157,800 | 159,000 | 153,700 | 154,400 | -3,400 | -2.2% | 5,557 |
| 2015/12/01 | 157,900 | 158,000 | 156,400 | 157,800 | -100 | -0.1% | 2,806 |
| 2015/11/30 | 156,000 | 158,000 | 155,900 | 157,900 | +1,200 | +0.8% | 4,952 |
| 2015/11/27 | 154,800 | 156,700 | 153,700 | 156,700 | +2,000 | +1.3% | 2,143 |
| 2015/11/26 | 156,000 | 156,700 | 153,600 | 154,700 | +100 | +0.1% | 2,602 |
| 2015/11/25 | 152,300 | 156,200 | 152,100 | 154,600 | +3,100 | +2% | 3,869 |
| 2015/11/24 | 151,500 | 152,400 | 150,100 | 151,500 | +400 | +0.3% | 2,709 |
| 2015/11/20 | 149,000 | 151,200 | 148,500 | 151,100 | +1,400 | +0.9% | 3,023 |
| 2015/11/19 | 150,900 | 151,900 | 149,100 | 149,700 | -2,000 | -1.3% | 2,194 |
| 2015/11/18 | 151,800 | 152,700 | 150,900 | 151,700 | +200 | +0.1% | 1,468 |
| 2015/11/17 | 150,700 | 153,100 | 150,200 | 151,500 | +900 | +0.6% | 3,870 |
| 2015/11/16 | 148,400 | 152,200 | 148,300 | 150,600 | -800 | -0.5% | 4,184 |
| 2015/11/13 | 149,000 | 151,400 | 148,700 | 151,400 | +1,500 | +1% | 2,969 |
| 2015/11/12 | 149,600 | 150,700 | 149,100 | 149,900 | +800 | +0.5% | 1,626 |
| 2015/11/11 | 148,400 | 150,100 | 147,600 | 149,100 | +600 | +0.4% | 3,015 |
| 2015/11/10 | 147,100 | 149,000 | 146,100 | 148,500 | ±0 | ±0% | 3,667 |
| 2015/11/09 | 149,100 | 149,600 | 148,100 | 148,500 | -600 | -0.4% | 1,728 |
| 2015/11/06 | 149,500 | 150,200 | 149,000 | 149,100 | -200 | -0.1% | 2,317 |
| 2015/11/05 | 148,000 | 149,900 | 148,000 | 149,300 | +900 | +0.6% | 1,861 |
| 2015/11/04 | 149,500 | 150,000 | 146,500 | 148,400 | -800 | -0.5% | 3,280 |
| 2015/11/02 | 150,000 | 150,000 | 148,300 | 149,200 | -800 | -0.5% | 3,430 |
| 2015/10/30 | 148,800 | 150,500 | 148,300 | 150,000 | -600 | -0.4% | 6,192 |
2351～
2400
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
