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 |
|---|---|---|---|---|---|---|---|
| 2013/11/19 | 677,000 | 680,000 | 668,000 | 675,000 | -6,000 | -0.9% | 373 |
| 2013/11/18 | 678,000 | 683,000 | 672,000 | 681,000 | +2,000 | +0.3% | 577 |
| 2013/11/15 | 670,000 | 679,000 | 667,000 | 679,000 | +12,000 | +1.8% | 1,254 |
| 2013/11/14 | 664,000 | 670,000 | 659,000 | 667,000 | +8,000 | +1.2% | 409 |
| 2013/11/13 | 668,000 | 668,000 | 655,000 | 659,000 | -8,000 | -1.2% | 313 |
| 2013/11/12 | 652,000 | 667,000 | 652,000 | 667,000 | +8,000 | +1.2% | 385 |
| 2013/11/11 | 655,000 | 659,000 | 652,000 | 659,000 | +5,000 | +0.8% | 287 |
| 2013/11/08 | 649,000 | 657,000 | 645,000 | 654,000 | -1,000 | -0.2% | 463 |
| 2013/11/07 | 652,000 | 665,000 | 650,000 | 655,000 | -3,000 | -0.5% | 573 |
| 2013/11/06 | 661,000 | 672,000 | 658,000 | 658,000 | -9,000 | -1.3% | 503 |
| 2013/11/05 | 675,000 | 675,000 | 657,000 | 667,000 | -9,000 | -1.3% | 1,237 |
| 2013/11/01 | 684,000 | 686,000 | 667,000 | 676,000 | -13,000 | -1.9% | 873 |
| 2013/10/31 | 692,000 | 692,000 | 682,000 | 689,000 | -7,000 | -1% | 639 |
| 2013/10/30 | 687,000 | 697,000 | 682,000 | 696,000 | +6,000 | +0.9% | 692 |
| 2013/10/29 | 695,000 | 695,000 | 681,000 | 690,000 | -5,000 | -0.7% | 541 |
| 2013/10/28 | 694,000 | 695,000 | 688,000 | 695,000 | +2,000 | +0.3% | 329 |
| 2013/10/25 | 690,000 | 694,000 | 683,000 | 693,000 | +3,000 | +0.4% | 801 |
| 2013/10/24 | 685,000 | 694,000 | 683,000 | 690,000 | +5,000 | +0.7% | 555 |
| 2013/10/23 | 689,000 | 693,000 | 680,000 | 685,000 | ±0 | ±0% | 995 |
| 2013/10/22 | 685,000 | 689,000 | 677,000 | 685,000 | ±0 | ±0% | 753 |
| 2013/10/21 | 679,000 | 685,000 | 673,000 | 685,000 | +6,000 | +0.9% | 941 |
| 2013/10/18 | 669,000 | 679,000 | 664,000 | 679,000 | +4,000 | +0.6% | 542 |
| 2013/10/17 | 676,000 | 679,000 | 666,000 | 675,000 | -1,000 | -0.1% | 549 |
| 2013/10/16 | 669,000 | 679,000 | 662,000 | 676,000 | -3,000 | -0.4% | 706 |
| 2013/10/15 | 663,000 | 680,000 | 659,000 | 679,000 | +10,000 | +1.5% | 872 |
| 2013/10/11 | 663,000 | 669,000 | 660,000 | 669,000 | +12,000 | +1.8% | 896 |
| 2013/10/10 | 661,000 | 661,000 | 649,000 | 657,000 | -6,000 | -0.9% | 544 |
| 2013/10/09 | 633,000 | 669,000 | 625,000 | 663,000 | +29,000 | +4.6% | 718 |
| 2013/10/08 | 621,000 | 638,000 | 620,000 | 634,000 | +5,000 | +0.8% | 348 |
| 2013/10/07 | 625,000 | 636,000 | 619,000 | 629,000 | +1,000 | +0.2% | 718 |
| 2013/10/04 | 639,000 | 642,000 | 623,000 | 628,000 | -14,000 | -2.2% | 530 |
| 2013/10/03 | 640,000 | 650,000 | 631,000 | 642,000 | +2,000 | +0.3% | 580 |
| 2013/10/02 | 673,000 | 673,000 | 639,000 | 640,000 | -33,000 | -4.9% | 862 |
| 2013/10/01 | 679,000 | 679,000 | 662,000 | 673,000 | -6,000 | -0.9% | 1,200 |
| 2013/09/30 | 659,000 | 680,000 | 647,000 | 679,000 | +23,000 | +3.5% | 1,267 |
| 2013/09/27 | 642,000 | 663,000 | 642,000 | 656,000 | +8,000 | +1.2% | 979 |
| 2013/09/26 | 652,000 | 659,000 | 635,000 | 648,000 | -10,000 | -1.5% | 1,246 |
| 2013/09/25 | 648,000 | 658,000 | 633,000 | 658,000 | +12,000 | +1.9% | 1,204 |
| 2013/09/24 | 641,000 | 650,000 | 630,000 | 646,000 | -9,000 | -1.4% | 1,474 |
| 2013/09/20 | 647,000 | 655,000 | 634,000 | 655,000 | +8,000 | +1.2% | 2,030 |
| 2013/09/19 | 635,000 | 647,000 | 634,000 | 647,000 | +17,000 | +2.7% | 926 |
| 2013/09/18 | 618,000 | 631,000 | 618,000 | 630,000 | +2,000 | +0.3% | 646 |
| 2013/09/17 | 625,000 | 630,000 | 621,000 | 628,000 | +10,000 | +1.6% | 608 |
| 2013/09/13 | 617,000 | 621,000 | 608,000 | 618,000 | +1,000 | +0.2% | 587 |
| 2013/09/12 | 619,000 | 622,000 | 603,000 | 617,000 | -2,000 | -0.3% | 858 |
| 2013/09/11 | 605,000 | 627,000 | 605,000 | 619,000 | +17,000 | +2.8% | 1,072 |
| 2013/09/10 | 595,000 | 605,000 | 590,000 | 602,000 | +8,000 | +1.3% | 2,280 |
| 2013/09/09 | 578,000 | 597,000 | 578,000 | 594,000 | +26,000 | +4.6% | 1,786 |
| 2013/09/06 | 565,000 | 568,000 | 562,000 | 568,000 | -4,000 | -0.7% | 756 |
| 2013/09/05 | 564,000 | 572,000 | 559,000 | 572,000 | -1,000 | -0.2% | 2,350 |
2801～
2850
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
