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 |
|---|---|---|---|---|---|---|---|
| 2013/10/02 | 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 |
| 2013/09/04 | 568,000 | 577,000 | 562,000 | 573,000 | -2,000 | -0.3% | 2,073 |
| 2013/09/03 | 558,000 | 581,000 | 554,000 | 575,000 | +27,000 | +4.9% | 1,419 |
| 2013/09/02 | 537,000 | 558,000 | 537,000 | 548,000 | ±0 | ±0% | 2,217 |
| 2013/08/30 | 545,000 | 554,000 | 540,000 | 548,000 | +6,000 | +1.1% | 846 |
| 2013/08/29 | 541,000 | 550,000 | 536,000 | 542,000 | +2,000 | +0.4% | 2,055 |
| 2013/08/28 | 545,000 | 549,000 | 536,000 | 540,000 | -9,000 | -1.6% | 1,225 |
| 2013/08/27 | 550,000 | 554,000 | 546,000 | 549,000 | -6,000 | -1.1% | 498 |
| 2013/08/26 | 562,000 | 562,000 | 552,000 | 555,000 | ±0 | ±0% | 341 |
| 2013/08/23 | 552,000 | 555,000 | 543,000 | 555,000 | +9,000 | +1.6% | 352 |
| 2013/08/22 | 547,000 | 547,000 | 541,000 | 546,000 | -11,000 | -2% | 682 |
| 2013/08/21 | 547,000 | 558,000 | 547,000 | 557,000 | +6,000 | +1.1% | 272 |
| 2013/08/20 | 559,000 | 569,000 | 550,000 | 551,000 | -10,000 | -1.8% | 330 |
| 2013/08/19 | 571,000 | 571,000 | 559,000 | 561,000 | ±0 | ±0% | 213 |
| 2013/08/16 | 564,000 | 570,000 | 560,000 | 561,000 | -13,000 | -2.3% | 244 |
| 2013/08/15 | 556,000 | 580,000 | 555,000 | 574,000 | +11,000 | +2% | 473 |
| 2013/08/14 | 564,000 | 566,000 | 554,000 | 563,000 | ±0 | ±0% | 439 |
| 2013/08/13 | 564,000 | 565,000 | 555,000 | 563,000 | +9,000 | +1.6% | 226 |
| 2013/08/12 | 541,000 | 564,000 | 541,000 | 554,000 | +6,000 | +1.1% | 281 |
| 2013/08/09 | 547,000 | 552,000 | 541,000 | 548,000 | +3,000 | +0.6% | 357 |
| 2013/08/08 | 547,000 | 561,000 | 544,000 | 545,000 | -1,000 | -0.2% | 228 |
| 2013/08/07 | 547,000 | 556,000 | 544,000 | 546,000 | -11,000 | -2% | 406 |
| 2013/08/06 | 561,000 | 566,000 | 554,000 | 557,000 | -4,000 | -0.7% | 317 |
| 2013/08/05 | 560,000 | 566,000 | 556,000 | 561,000 | -7,000 | -1.2% | 493 |
| 2013/08/02 | 584,000 | 584,000 | 564,000 | 568,000 | -3,000 | -0.5% | 353 |
| 2013/08/01 | 545,000 | 582,000 | 545,000 | 571,000 | +23,000 | +4.2% | 401 |
| 2013/07/31 | 551,000 | 563,000 | 544,000 | 548,000 | -8,000 | -1.4% | 514 |
| 2013/07/30 | 563,000 | 574,000 | 555,000 | 556,000 | -18,000 | -3.1% | 795 |
| 2013/07/29 | 590,000 | 591,000 | 570,000 | 574,000 | -22,000 | -3.7% | 346 |
| 2013/07/26 | 595,000 | 598,000 | 591,000 | 596,000 | ±0 | ±0% | 196 |
| 2013/07/25 | 603,000 | 603,000 | 595,000 | 596,000 | ±0 | ±0% | 270 |
| 2013/07/24 | 606,000 | 607,000 | 596,000 | 596,000 | -9,000 | -1.5% | 427 |
| 2013/07/23 | 606,000 | 616,000 | 605,000 | 605,000 | -1,000 | -0.2% | 306 |
2851～
2900
件表示中 / 3713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
