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 |
|---|---|---|---|---|---|---|---|
| 2014/02/05 | 130,300 | 131,700 | 125,900 | 127,000 | -3,200 | -2.5% | 4,361 |
| 2014/02/04 | 131,000 | 132,000 | 126,100 | 130,200 | -2,200 | -1.7% | 3,456 |
| 2014/02/03 | 135,800 | 135,900 | 132,000 | 132,400 | -3,500 | -2.6% | 2,611 |
| 2014/01/31 | 135,600 | 136,700 | 134,500 | 135,900 | +2,000 | +1.5% | 5,077 |
| 2014/01/30 | 134,300 | 135,800 | 130,500 | 133,900 | -1,700 | -1.3% | 4,546 |
| 2014/01/29 | 134,600 | 136,000 | 128,100 | 135,600 | -538,400 | -79.9% | 2,938 |
| 2014/01/28 | 677,000 | 677,000 | 667,000 | 674,000 | +1,000 | +0.1% | 494 |
| 2014/01/27 | 665,000 | 676,000 | 663,000 | 673,000 | +1,000 | +0.1% | 545 |
| 2014/01/24 | 674,000 | 678,000 | 668,000 | 672,000 | -3,000 | -0.4% | 367 |
| 2014/01/23 | 684,000 | 687,000 | 675,000 | 675,000 | -9,000 | -1.3% | 438 |
| 2014/01/22 | 690,000 | 693,000 | 682,000 | 684,000 | -6,000 | -0.9% | 369 |
| 2014/01/21 | 687,000 | 690,000 | 684,000 | 690,000 | ±0 | ±0% | 220 |
| 2014/01/20 | 694,000 | 694,000 | 679,000 | 690,000 | +5,000 | +0.7% | 528 |
| 2014/01/17 | 698,000 | 704,000 | 683,000 | 685,000 | -3,000 | -0.4% | 1,142 |
| 2014/01/16 | 685,000 | 688,000 | 680,000 | 688,000 | +6,000 | +0.9% | 449 |
| 2014/01/15 | 685,000 | 685,000 | 674,000 | 682,000 | +3,000 | +0.4% | 478 |
| 2014/01/14 | 668,000 | 679,000 | 666,000 | 679,000 | -1,000 | -0.1% | 792 |
| 2014/01/10 | 666,000 | 680,000 | 666,000 | 680,000 | +19,000 | +2.9% | 961 |
| 2014/01/09 | 671,000 | 676,000 | 660,000 | 661,000 | -10,000 | -1.5% | 928 |
| 2014/01/08 | 681,000 | 684,000 | 671,000 | 671,000 | -14,000 | -2% | 975 |
| 2014/01/07 | 682,000 | 689,000 | 680,000 | 685,000 | -7,000 | -1% | 870 |
| 2014/01/06 | 691,000 | 694,000 | 681,000 | 692,000 | -6,000 | -0.9% | 792 |
| 2013/12/30 | 700,000 | 708,000 | 695,000 | 698,000 | +8,000 | +1.2% | 1,236 |
| 2013/12/27 | 701,000 | 701,000 | 690,000 | 690,000 | -11,000 | -1.6% | 658 |
| 2013/12/26 | 688,000 | 701,000 | 685,000 | 701,000 | +21,000 | +3.1% | 548 |
| 2013/12/25 | 688,000 | 688,000 | 674,000 | 680,000 | -5,000 | -0.7% | 569 |
| 2013/12/24 | 685,000 | 689,000 | 679,000 | 685,000 | +3,000 | +0.4% | 1,206 |
| 2013/12/20 | 669,000 | 682,000 | 665,000 | 682,000 | +14,000 | +2.1% | 1,020 |
| 2013/12/19 | 678,000 | 678,000 | 660,000 | 668,000 | -5,000 | -0.7% | 600 |
| 2013/12/18 | 665,000 | 678,000 | 664,000 | 673,000 | +7,000 | +1.1% | 620 |
| 2013/12/17 | 663,000 | 670,000 | 658,000 | 666,000 | +1,000 | +0.2% | 587 |
| 2013/12/16 | 664,000 | 665,000 | 657,000 | 665,000 | ±0 | ±0% | 466 |
| 2013/12/13 | 661,000 | 671,000 | 660,000 | 665,000 | +3,000 | +0.5% | 496 |
| 2013/12/12 | 664,000 | 667,000 | 662,000 | 662,000 | -2,000 | -0.3% | 306 |
| 2013/12/11 | 661,000 | 667,000 | 660,000 | 664,000 | -1,000 | -0.2% | 460 |
| 2013/12/10 | 669,000 | 669,000 | 658,000 | 665,000 | ±0 | ±0% | 532 |
| 2013/12/09 | 661,000 | 665,000 | 658,000 | 665,000 | +7,000 | +1.1% | 357 |
| 2013/12/06 | 657,000 | 667,000 | 656,000 | 658,000 | -4,000 | -0.6% | 433 |
| 2013/12/05 | 672,000 | 675,000 | 660,000 | 662,000 | -16,000 | -2.4% | 788 |
| 2013/12/04 | 685,000 | 686,000 | 670,000 | 678,000 | -10,000 | -1.5% | 844 |
| 2013/12/03 | 698,000 | 700,000 | 686,000 | 688,000 | -12,000 | -1.7% | 681 |
| 2013/12/02 | 691,000 | 700,000 | 690,000 | 700,000 | ±0 | ±0% | 580 |
| 2013/11/29 | 688,000 | 700,000 | 685,000 | 700,000 | +17,000 | +2.5% | 848 |
| 2013/11/28 | 688,000 | 689,000 | 680,000 | 683,000 | -6,000 | -0.9% | 487 |
| 2013/11/27 | 670,000 | 689,000 | 670,000 | 689,000 | +22,000 | +3.3% | 687 |
| 2013/11/26 | 660,000 | 676,000 | 660,000 | 667,000 | +1,000 | +0.2% | 440 |
| 2013/11/25 | 670,000 | 671,000 | 662,000 | 666,000 | -4,000 | -0.6% | 314 |
| 2013/11/22 | 666,000 | 675,000 | 656,000 | 670,000 | +4,000 | +0.6% | 488 |
| 2013/11/21 | 668,000 | 670,000 | 661,000 | 666,000 | -6,000 | -0.9% | 559 |
| 2013/11/20 | 672,000 | 675,000 | 663,000 | 672,000 | -3,000 | -0.4% | 342 |
2751～
2800
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
