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 |
|---|---|---|---|---|---|---|---|
| 2015/08/27 | 139,200 | 140,600 | 137,300 | 138,000 | +1,600 | +1.2% | 5,261 |
| 2015/08/26 | 136,000 | 139,100 | 135,200 | 136,400 | -600 | -0.4% | 7,711 |
| 2015/08/25 | 135,000 | 140,000 | 132,100 | 137,000 | -3,000 | -2.1% | 6,321 |
| 2015/08/24 | 141,200 | 143,300 | 140,000 | 140,000 | -4,800 | -3.3% | 4,039 |
| 2015/08/21 | 143,400 | 145,900 | 143,000 | 144,800 | -1,400 | -1% | 3,619 |
| 2015/08/20 | 146,200 | 148,700 | 145,700 | 146,200 | -100 | -0.1% | 3,984 |
| 2015/08/19 | 145,500 | 147,000 | 145,500 | 146,300 | +1,500 | +1% | 3,412 |
| 2015/08/18 | 143,200 | 144,800 | 142,800 | 144,800 | +1,700 | +1.2% | 2,590 |
| 2015/08/17 | 142,300 | 143,500 | 142,200 | 143,100 | +200 | +0.1% | 2,295 |
| 2015/08/14 | 143,000 | 143,400 | 142,200 | 142,900 | -300 | -0.2% | 2,429 |
| 2015/08/13 | 141,600 | 143,400 | 141,500 | 143,200 | +800 | +0.6% | 3,441 |
| 2015/08/12 | 141,400 | 143,000 | 141,400 | 142,400 | +100 | +0.1% | 5,188 |
| 2015/08/11 | 143,000 | 143,000 | 141,200 | 142,300 | +100 | +0.1% | 3,203 |
| 2015/08/10 | 143,000 | 143,400 | 142,100 | 142,200 | -600 | -0.4% | 2,399 |
| 2015/08/07 | 143,500 | 143,900 | 142,000 | 142,800 | -700 | -0.5% | 2,850 |
| 2015/08/06 | 143,000 | 144,900 | 142,200 | 143,500 | ±0 | ±0% | 3,856 |
| 2015/08/05 | 142,700 | 143,500 | 142,000 | 143,500 | +700 | +0.5% | 6,432 |
| 2015/08/04 | 142,900 | 143,300 | 141,700 | 142,800 | +800 | +0.6% | 5,689 |
| 2015/08/03 | 145,400 | 145,500 | 140,000 | 142,000 | -3,300 | -2.3% | 7,765 |
| 2015/07/31 | 145,000 | 145,500 | 143,600 | 145,300 | +1,600 | +1.1% | 3,203 |
| 2015/07/30 | 143,300 | 144,400 | 143,200 | 143,700 | +400 | +0.3% | 3,477 |
| 2015/07/29 | 147,800 | 148,000 | 143,300 | 143,300 | -6,700 | -4.5% | 5,466 |
| 2015/07/28 | 147,600 | 150,900 | 145,600 | 150,000 | +1,400 | +0.9% | 9,036 |
| 2015/07/27 | 147,700 | 148,700 | 147,000 | 148,600 | +600 | +0.4% | 3,971 |
| 2015/07/24 | 148,500 | 150,400 | 148,000 | 148,000 | -200 | -0.1% | 5,420 |
| 2015/07/23 | 148,800 | 150,400 | 148,200 | 148,200 | -1,400 | -0.9% | 3,024 |
| 2015/07/22 | 149,800 | 149,800 | 147,900 | 149,600 | +800 | +0.5% | 4,307 |
| 2015/07/21 | 151,000 | 151,000 | 148,600 | 148,800 | -800 | -0.5% | 4,071 |
| 2015/07/17 | 152,000 | 152,800 | 148,800 | 149,600 | -800 | -0.5% | 5,035 |
| 2015/07/16 | 150,300 | 150,800 | 148,800 | 150,400 | +1,400 | +0.9% | 5,386 |
| 2015/07/15 | 149,300 | 151,000 | 149,000 | 149,000 | +1,300 | +0.9% | 4,733 |
| 2015/07/14 | 147,900 | 149,700 | 146,200 | 147,700 | +2,800 | +1.9% | 4,358 |
| 2015/07/13 | 144,900 | 145,900 | 142,600 | 144,900 | +3,000 | +2.1% | 6,543 |
| 2015/07/10 | 144,700 | 146,100 | 141,800 | 141,900 | -3,400 | -2.3% | 4,987 |
| 2015/07/09 | 145,000 | 146,700 | 141,500 | 145,300 | -3,100 | -2.1% | 4,901 |
| 2015/07/08 | 150,500 | 151,100 | 147,200 | 148,400 | -2,000 | -1.3% | 4,630 |
| 2015/07/07 | 154,300 | 154,500 | 149,000 | 150,400 | -3,300 | -2.1% | 4,993 |
| 2015/07/06 | 154,000 | 154,100 | 151,800 | 153,700 | -900 | -0.6% | 4,294 |
| 2015/07/03 | 157,200 | 159,100 | 153,900 | 154,600 | -600 | -0.4% | 4,022 |
| 2015/07/02 | 159,100 | 159,700 | 153,000 | 155,200 | -2,600 | -1.6% | 4,391 |
| 2015/07/01 | 158,700 | 159,000 | 157,100 | 157,800 | -600 | -0.4% | 3,315 |
| 2015/06/30 | 158,800 | 160,700 | 158,400 | 158,400 | -1,100 | -0.7% | 2,860 |
| 2015/06/29 | 157,500 | 160,000 | 157,100 | 159,500 | -500 | -0.3% | 4,539 |
| 2015/06/26 | 159,800 | 161,200 | 159,200 | 160,000 | +1,200 | +0.8% | 2,638 |
| 2015/06/25 | 158,700 | 160,000 | 158,200 | 158,800 | ±0 | ±0% | 3,180 |
| 2015/06/24 | 157,500 | 160,000 | 157,400 | 158,800 | +1,200 | +0.8% | 3,682 |
| 2015/06/23 | 159,000 | 159,000 | 157,100 | 157,600 | +400 | +0.3% | 3,387 |
| 2015/06/22 | 158,300 | 160,600 | 157,200 | 157,200 | -900 | -0.6% | 3,244 |
| 2015/06/19 | 159,500 | 161,000 | 157,900 | 158,100 | -2,100 | -1.3% | 3,290 |
| 2015/06/18 | 157,700 | 160,900 | 157,700 | 160,200 | +1,000 | +0.6% | 2,242 |
2401～
2450
件表示中 / 3729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
