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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 606,000 | 665,000 | 605,000 | 644,000 | +44,000 | +7.3% | 2,020 |
| 2013/05/17 | 570,000 | 600,000 | 562,000 | 600,000 | +39,000 | +7% | 1,309 |
| 2013/05/16 | 560,000 | 590,000 | 539,000 | 561,000 | +6,000 | +1.1% | 1,837 |
| 2013/05/15 | 549,000 | 575,000 | 538,000 | 555,000 | +5,000 | +0.9% | 2,079 |
| 2013/05/14 | 572,000 | 590,000 | 543,000 | 550,000 | -42,000 | -7.1% | 2,338 |
| 2013/05/13 | 612,000 | 613,000 | 573,000 | 592,000 | -30,000 | -4.8% | 1,788 |
| 2013/05/10 | 635,000 | 646,000 | 600,000 | 622,000 | -15,000 | -2.4% | 1,570 |
| 2013/05/09 | 657,000 | 660,000 | 630,000 | 637,000 | -29,000 | -4.4% | 808 |
| 2013/05/08 | 654,000 | 669,000 | 654,000 | 666,000 | +6,000 | +0.9% | 695 |
| 2013/05/07 | 670,000 | 676,000 | 660,000 | 660,000 | -3,000 | -0.5% | 618 |
| 2013/05/02 | 669,000 | 673,000 | 661,000 | 663,000 | -10,000 | -1.5% | 448 |
| 2013/05/01 | 677,000 | 684,000 | 669,000 | 673,000 | -4,000 | -0.6% | 479 |
| 2013/04/30 | 654,000 | 680,000 | 652,000 | 677,000 | +16,000 | +2.4% | 688 |
| 2013/04/26 | 678,000 | 678,000 | 661,000 | 661,000 | -14,000 | -2.1% | 721 |
| 2013/04/25 | 669,000 | 679,000 | 663,000 | 675,000 | +5,000 | +0.7% | 609 |
| 2013/04/24 | 681,000 | 688,000 | 667,000 | 670,000 | -8,000 | -1.2% | 827 |
| 2013/04/23 | 685,000 | 690,000 | 673,000 | 678,000 | -12,000 | -1.7% | 807 |
| 2013/04/22 | 700,000 | 704,000 | 688,000 | 690,000 | -7,000 | -1% | 692 |
| 2013/04/19 | 678,000 | 700,000 | 675,000 | 697,000 | +24,000 | +3.6% | 822 |
| 2013/04/18 | 654,000 | 679,000 | 651,000 | 673,000 | +14,000 | +2.1% | 803 |
| 2013/04/17 | 665,000 | 675,000 | 656,000 | 659,000 | -5,000 | -0.8% | 805 |
| 2013/04/16 | 680,000 | 684,000 | 662,000 | 664,000 | -26,000 | -3.8% | 898 |
| 2013/04/15 | 700,000 | 700,000 | 688,000 | 690,000 | -10,000 | -1.4% | 626 |
| 2013/04/12 | 689,000 | 702,000 | 685,000 | 700,000 | +1,000 | +0.1% | 911 |
| 2013/04/11 | 693,000 | 700,000 | 671,000 | 699,000 | ±0 | ±0% | 1,254 |
| 2013/04/10 | 691,000 | 704,000 | 686,000 | 699,000 | +1,000 | +0.1% | 1,290 |
| 2013/04/09 | 711,000 | 714,000 | 696,000 | 698,000 | -13,000 | -1.8% | 1,222 |
| 2013/04/08 | 717,000 | 717,000 | 696,000 | 711,000 | +15,000 | +2.2% | 1,339 |
| 2013/04/05 | 733,000 | 733,000 | 686,000 | 696,000 | +39,000 | +5.9% | 2,084 |
| 2013/04/04 | 607,000 | 669,000 | 604,000 | 657,000 | +37,000 | +6% | 1,494 |
| 2013/04/03 | 628,000 | 649,000 | 610,000 | 620,000 | -7,000 | -1.1% | 1,029 |
| 2013/04/02 | 599,000 | 655,000 | 594,000 | 627,000 | -17,000 | -2.6% | 1,764 |
| 2013/04/01 | 703,000 | 710,000 | 644,000 | 644,000 | -57,000 | -8.1% | 1,648 |
| 2013/03/29 | 672,000 | 705,000 | 640,000 | 701,000 | +4,000 | +0.6% | 1,630 |
| 2013/03/28 | 730,000 | 734,000 | 680,000 | 697,000 | -23,000 | -3.2% | 1,715 |
| 2013/03/27 | 685,000 | 728,000 | 685,000 | 720,000 | +39,000 | +5.7% | 1,194 |
| 2013/03/26 | 678,000 | 683,000 | 662,000 | 681,000 | +3,000 | +0.4% | 1,234 |
| 2013/03/25 | 648,000 | 682,000 | 646,000 | 678,000 | +37,000 | +5.8% | 1,632 |
| 2013/03/22 | 636,000 | 647,000 | 629,000 | 641,000 | +5,000 | +0.8% | 1,199 |
| 2013/03/21 | 623,000 | 636,000 | 619,000 | 636,000 | +12,000 | +1.9% | 888 |
| 2013/03/19 | 633,000 | 637,000 | 611,000 | 624,000 | -2,000 | -0.3% | 1,416 |
| 2013/03/18 | 638,000 | 638,000 | 619,000 | 626,000 | -7,000 | -1.1% | 1,139 |
| 2013/03/15 | 620,000 | 640,000 | 612,000 | 633,000 | +23,000 | +3.8% | 1,564 |
| 2013/03/14 | 587,000 | 614,000 | 587,000 | 610,000 | +19,000 | +3.2% | 1,062 |
| 2013/03/13 | 583,000 | 594,000 | 577,000 | 591,000 | +5,000 | +0.9% | 779 |
| 2013/03/12 | 559,000 | 591,000 | 556,000 | 586,000 | +27,000 | +4.8% | 1,376 |
| 2013/03/11 | 539,000 | 561,000 | 539,000 | 559,000 | +19,000 | +3.5% | 1,302 |
| 2013/03/08 | 550,000 | 560,000 | 538,000 | 540,000 | -16,000 | -2.9% | 1,364 |
| 2013/03/07 | 568,000 | 569,000 | 553,000 | 556,000 | -4,000 | -0.7% | 1,147 |
| 2013/03/06 | 537,000 | 566,000 | 537,000 | 560,000 | +21,000 | +3.9% | 2,580 |
3001～
3050
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
