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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 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 |
| 2015/06/17 | 159,300 | 161,000 | 158,600 | 159,200 | -400 | -0.3% | 2,096 |
| 2015/06/16 | 160,100 | 161,100 | 159,000 | 159,600 | -900 | -0.6% | 2,375 |
| 2015/06/15 | 160,500 | 161,000 | 159,600 | 160,500 | +500 | +0.3% | 1,625 |
| 2015/06/12 | 160,300 | 160,600 | 159,000 | 160,000 | +1,500 | +0.9% | 3,827 |
| 2015/06/11 | 161,900 | 162,400 | 158,500 | 158,500 | -3,400 | -2.1% | 4,249 |
| 2015/06/10 | 163,700 | 163,700 | 160,700 | 161,900 | -800 | -0.5% | 2,872 |
| 2015/06/09 | 161,500 | 163,100 | 161,000 | 162,700 | +500 | +0.3% | 3,768 |
| 2015/06/08 | 162,000 | 164,900 | 162,000 | 162,200 | +500 | +0.3% | 3,055 |
| 2015/06/05 | 160,200 | 162,500 | 159,500 | 161,700 | -800 | -0.5% | 4,144 |
| 2015/06/04 | 162,500 | 164,000 | 162,500 | 162,500 | -800 | -0.5% | 4,178 |
| 2015/06/03 | 163,800 | 164,200 | 162,600 | 163,300 | ±0 | ±0% | 2,195 |
| 2015/06/02 | 165,700 | 165,700 | 163,300 | 163,300 | -1,000 | -0.6% | 2,712 |
| 2015/06/01 | 166,400 | 166,700 | 164,300 | 164,300 | -1,500 | -0.9% | 1,934 |
| 2015/05/29 | 166,400 | 166,700 | 164,900 | 165,800 | -1,500 | -0.9% | 2,486 |
| 2015/05/28 | 164,600 | 167,300 | 164,000 | 167,300 | +2,700 | +1.6% | 2,329 |
| 2015/05/27 | 164,400 | 165,400 | 163,700 | 164,600 | -100 | -0.1% | 3,247 |
| 2015/05/26 | 163,300 | 164,700 | 162,700 | 164,700 | +700 | +0.4% | 1,594 |
| 2015/05/25 | 161,400 | 164,100 | 161,200 | 164,000 | +4,000 | +2.5% | 2,949 |
| 2015/05/22 | 160,000 | 160,700 | 159,000 | 160,000 | -400 | -0.2% | 3,083 |
| 2015/05/21 | 160,700 | 161,100 | 159,900 | 160,400 | -100 | -0.1% | 2,876 |
| 2015/05/20 | 163,400 | 163,400 | 160,000 | 160,500 | -1,900 | -1.2% | 5,275 |
| 2015/05/19 | 165,200 | 165,500 | 162,400 | 162,400 | -3,100 | -1.9% | 3,873 |
| 2015/05/18 | 165,100 | 166,000 | 164,100 | 165,500 | +1,600 | +1% | 1,483 |
| 2015/05/15 | 164,200 | 165,200 | 163,400 | 163,900 | -400 | -0.2% | 2,246 |
| 2015/05/14 | 163,500 | 165,000 | 162,900 | 164,300 | +500 | +0.3% | 2,026 |
| 2015/05/13 | 163,200 | 165,700 | 163,200 | 163,800 | -1,200 | -0.7% | 2,346 |
| 2015/05/12 | 166,600 | 168,200 | 164,800 | 165,000 | -1,400 | -0.8% | 3,706 |
| 2015/05/11 | 165,900 | 169,000 | 165,400 | 166,400 | +1,900 | +1.2% | 6,075 |
| 2015/05/08 | 164,100 | 164,800 | 161,900 | 164,500 | +2,500 | +1.5% | 5,238 |
| 2015/05/07 | 163,400 | 163,500 | 160,300 | 162,000 | -1,400 | -0.9% | 3,117 |
| 2015/05/01 | 164,300 | 165,500 | 163,400 | 163,400 | -1,300 | -0.8% | 3,815 |
| 2015/04/30 | 163,900 | 164,800 | 162,700 | 164,700 | +1,100 | +0.7% | 4,052 |
| 2015/04/28 | 165,800 | 165,800 | 163,600 | 163,600 | -200 | -0.1% | 2,367 |
| 2015/04/27 | 164,300 | 165,500 | 163,700 | 163,800 | +1,100 | +0.7% | 4,632 |
2401～
2450
件表示中 / 3695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
