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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 148,200 | 149,400 | 147,600 | 148,000 | +500 | +0.3% | 4,013 |
| 2014/07/01 | 147,200 | 149,400 | 145,500 | 147,500 | +700 | +0.5% | 5,400 |
| 2014/06/30 | 147,000 | 147,900 | 144,800 | 146,800 | -100 | -0.1% | 3,348 |
| 2014/06/27 | 146,000 | 147,800 | 145,300 | 146,900 | +1,500 | +1% | 3,661 |
| 2014/06/26 | 145,100 | 146,900 | 145,100 | 145,400 | -200 | -0.1% | 2,206 |
| 2014/06/25 | 144,200 | 145,800 | 143,600 | 145,600 | +1,800 | +1.3% | 2,993 |
| 2014/06/24 | 142,600 | 144,400 | 141,900 | 143,800 | +2,500 | +1.8% | 4,639 |
| 2014/06/23 | 143,800 | 143,800 | 140,700 | 141,300 | -2,700 | -1.9% | 4,741 |
| 2014/06/20 | 139,600 | 144,000 | 139,300 | 144,000 | +4,800 | +3.4% | 6,686 |
| 2014/06/19 | 138,800 | 139,500 | 138,500 | 139,200 | +200 | +0.1% | 2,367 |
| 2014/06/18 | 138,000 | 139,500 | 137,800 | 139,000 | +1,200 | +0.9% | 3,300 |
| 2014/06/17 | 136,800 | 138,400 | 136,300 | 137,800 | +900 | +0.7% | 2,074 |
| 2014/06/16 | 137,800 | 138,900 | 136,700 | 136,900 | -1,000 | -0.7% | 1,746 |
| 2014/06/13 | 137,500 | 138,500 | 137,000 | 137,900 | +300 | +0.2% | 3,837 |
| 2014/06/12 | 137,300 | 137,900 | 136,300 | 137,600 | +100 | +0.1% | 4,179 |
| 2014/06/11 | 136,300 | 137,500 | 136,000 | 137,500 | +1,500 | +1.1% | 2,970 |
| 2014/06/10 | 136,200 | 137,000 | 135,500 | 136,000 | +400 | +0.3% | 2,553 |
| 2014/06/09 | 135,600 | 136,500 | 135,600 | 135,600 | -300 | -0.2% | 2,382 |
| 2014/06/06 | 135,700 | 136,800 | 135,200 | 135,900 | +400 | +0.3% | 1,665 |
| 2014/06/05 | 136,100 | 136,800 | 134,500 | 135,500 | -600 | -0.4% | 2,806 |
| 2014/06/04 | 137,100 | 138,000 | 136,000 | 136,100 | -1,100 | -0.8% | 2,069 |
| 2014/06/03 | 137,000 | 138,600 | 137,000 | 137,200 | +300 | +0.2% | 1,907 |
| 2014/06/02 | 136,400 | 138,000 | 136,400 | 136,900 | -800 | -0.6% | 1,968 |
| 2014/05/30 | 136,800 | 137,700 | 136,400 | 137,700 | +1,400 | +1% | 2,262 |
| 2014/05/29 | 136,500 | 137,000 | 135,800 | 136,300 | -100 | -0.1% | 2,147 |
| 2014/05/28 | 139,900 | 139,900 | 136,300 | 136,400 | -1,900 | -1.4% | 4,079 |
| 2014/05/27 | 136,500 | 139,200 | 136,200 | 138,300 | +2,300 | +1.7% | 3,101 |
| 2014/05/26 | 137,500 | 137,700 | 136,000 | 136,000 | -600 | -0.4% | 1,208 |
| 2014/05/23 | 136,100 | 137,800 | 135,800 | 136,600 | +300 | +0.2% | 1,282 |
| 2014/05/22 | 136,300 | 137,000 | 135,800 | 136,300 | +800 | +0.6% | 1,195 |
| 2014/05/21 | 136,200 | 136,500 | 134,300 | 135,500 | -800 | -0.6% | 1,145 |
| 2014/05/20 | 136,600 | 137,200 | 135,300 | 136,300 | +500 | +0.4% | 1,175 |
| 2014/05/19 | 136,400 | 137,100 | 135,500 | 135,800 | -1,700 | -1.2% | 1,145 |
| 2014/05/16 | 136,600 | 137,500 | 134,000 | 137,500 | +2,400 | +1.8% | 1,687 |
| 2014/05/15 | 137,000 | 137,000 | 135,000 | 135,100 | -1,600 | -1.2% | 1,845 |
| 2014/05/14 | 137,000 | 138,200 | 136,500 | 136,700 | +400 | +0.3% | 2,807 |
| 2014/05/13 | 136,400 | 137,500 | 135,800 | 136,300 | +100 | +0.1% | 1,655 |
| 2014/05/12 | 136,400 | 136,800 | 135,000 | 136,200 | +300 | +0.2% | 1,341 |
| 2014/05/09 | 135,900 | 136,800 | 134,100 | 135,900 | +1,100 | +0.8% | 2,203 |
| 2014/05/08 | 135,600 | 136,000 | 133,800 | 134,800 | -600 | -0.4% | 2,107 |
| 2014/05/07 | 135,500 | 137,400 | 135,400 | 135,400 | -800 | -0.6% | 2,325 |
| 2014/05/02 | 136,300 | 137,300 | 134,100 | 136,200 | -1,400 | -1% | 3,297 |
| 2014/05/01 | 136,500 | 138,400 | 136,500 | 137,600 | +1,200 | +0.9% | 2,008 |
| 2014/04/30 | 136,000 | 137,400 | 135,500 | 136,400 | +300 | +0.2% | 1,628 |
| 2014/04/28 | 135,100 | 136,400 | 134,600 | 136,100 | -300 | -0.2% | 2,129 |
| 2014/04/25 | 135,300 | 136,600 | 134,900 | 136,400 | +500 | +0.4% | 2,075 |
| 2014/04/24 | 135,400 | 136,100 | 134,800 | 135,900 | +700 | +0.5% | 1,744 |
| 2014/04/23 | 137,300 | 137,300 | 135,000 | 135,200 | -2,800 | -2% | 1,840 |
| 2014/04/22 | 138,300 | 138,500 | 135,500 | 138,000 | +800 | +0.6% | 2,321 |
| 2014/04/21 | 138,100 | 138,900 | 136,400 | 137,200 | -1,600 | -1.2% | 1,963 |
2651～
2700
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
