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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 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 |
| 2014/04/18 | 134,800 | 139,400 | 134,800 | 138,800 | +3,100 | +2.3% | 2,424 |
| 2014/04/17 | 134,700 | 136,600 | 134,700 | 135,700 | +2,000 | +1.5% | 3,109 |
| 2014/04/16 | 132,800 | 134,600 | 131,200 | 133,700 | +600 | +0.5% | 2,430 |
| 2014/04/15 | 132,000 | 134,800 | 132,000 | 133,100 | -900 | -0.7% | 2,565 |
| 2014/04/14 | 132,700 | 134,900 | 132,500 | 134,000 | +1,000 | +0.8% | 3,100 |
| 2014/04/11 | 133,000 | 134,900 | 132,000 | 133,000 | -1,100 | -0.8% | 3,592 |
| 2014/04/10 | 134,500 | 136,800 | 133,800 | 134,100 | -300 | -0.2% | 2,173 |
| 2014/04/09 | 134,900 | 136,300 | 133,800 | 134,400 | -1,900 | -1.4% | 2,000 |
| 2014/04/08 | 135,400 | 136,800 | 133,100 | 136,300 | -700 | -0.5% | 4,039 |
| 2014/04/07 | 137,200 | 138,900 | 135,600 | 137,000 | +600 | +0.4% | 1,684 |
| 2014/04/04 | 138,200 | 139,400 | 136,000 | 136,400 | -3,000 | -2.2% | 1,878 |
| 2014/04/03 | 140,000 | 140,200 | 139,000 | 139,400 | -500 | -0.4% | 2,319 |
| 2014/04/02 | 137,000 | 139,900 | 136,800 | 139,900 | +1,700 | +1.2% | 2,685 |
| 2014/04/01 | 138,000 | 138,900 | 137,100 | 138,200 | +1,800 | +1.3% | 3,125 |
| 2014/03/31 | 137,200 | 137,400 | 134,300 | 136,400 | +1,700 | +1.3% | 3,088 |
| 2014/03/28 | 137,800 | 139,700 | 133,200 | 134,700 | -3,400 | -2.5% | 4,352 |
| 2014/03/27 | 135,000 | 139,900 | 133,700 | 138,100 | +3,300 | +2.4% | 4,373 |
| 2014/03/26 | 133,000 | 136,900 | 132,800 | 134,800 | -100 | -0.1% | 2,474 |
| 2014/03/25 | 134,500 | 137,000 | 133,300 | 134,900 | +100 | +0.1% | 3,627 |
| 2014/03/24 | 132,000 | 136,900 | 130,500 | 134,800 | +1,900 | +1.4% | 2,991 |
| 2014/03/20 | 133,000 | 134,400 | 130,900 | 132,900 | -200 | -0.2% | 3,125 |
| 2014/03/19 | 134,100 | 136,100 | 132,500 | 133,100 | -1,100 | -0.8% | 2,104 |
| 2014/03/18 | 133,500 | 135,500 | 133,400 | 134,200 | +500 | +0.4% | 2,270 |
| 2014/03/17 | 134,800 | 135,100 | 132,200 | 133,700 | -300 | -0.2% | 1,940 |
| 2014/03/14 | 133,200 | 134,600 | 132,400 | 134,000 | -1,000 | -0.7% | 3,060 |
| 2014/03/13 | 134,000 | 136,700 | 133,700 | 135,000 | -400 | -0.3% | 2,619 |
2751～
2800
件表示中 / 3769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
