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 |
|---|---|---|---|---|---|---|---|
| 2012/12/07 | 425,000 | 426,000 | 416,500 | 421,500 | +500 | +0.1% | 506 |
| 2012/12/06 | 428,500 | 428,500 | 419,000 | 421,000 | -2,000 | -0.5% | 226 |
| 2012/12/05 | 422,000 | 428,000 | 420,000 | 423,000 | -500 | -0.1% | 188 |
| 2012/12/04 | 425,500 | 425,500 | 416,500 | 423,500 | -2,000 | -0.5% | 520 |
| 2012/12/03 | 421,000 | 427,000 | 418,500 | 425,500 | +4,500 | +1.1% | 426 |
| 2012/11/30 | 413,000 | 424,500 | 408,500 | 421,000 | +5,000 | +1.2% | 555 |
| 2012/11/29 | 404,500 | 417,500 | 401,000 | 416,000 | +12,000 | +3% | 442 |
| 2012/11/28 | 398,500 | 404,000 | 398,000 | 404,000 | +5,500 | +1.4% | 339 |
| 2012/11/27 | 397,500 | 400,000 | 395,000 | 398,500 | +2,500 | +0.6% | 321 |
| 2012/11/26 | 400,000 | 400,000 | 395,500 | 396,000 | -3,500 | -0.9% | 178 |
| 2012/11/22 | 399,000 | 399,500 | 398,000 | 399,500 | ±0 | ±0% | 244 |
| 2012/11/21 | 398,000 | 399,500 | 395,500 | 399,500 | +3,000 | +0.8% | 286 |
| 2012/11/20 | 396,000 | 399,500 | 394,000 | 396,500 | +1,000 | +0.3% | 293 |
| 2012/11/19 | 397,000 | 399,500 | 395,000 | 395,500 | -1,500 | -0.4% | 121 |
| 2012/11/16 | 399,000 | 400,000 | 392,000 | 397,000 | -3,000 | -0.8% | 406 |
| 2012/11/15 | 396,000 | 400,000 | 394,500 | 400,000 | +6,000 | +1.5% | 745 |
| 2012/11/14 | 381,000 | 395,000 | 380,000 | 394,000 | +13,500 | +3.5% | 395 |
| 2012/11/13 | 379,000 | 383,000 | 376,000 | 380,500 | +1,500 | +0.4% | 209 |
| 2012/11/12 | 381,000 | 385,000 | 379,000 | 379,000 | -7,000 | -1.8% | 362 |
| 2012/11/09 | 381,500 | 387,000 | 381,000 | 386,000 | ±0 | ±0% | 305 |
| 2012/11/08 | 391,000 | 391,000 | 380,500 | 386,000 | ±0 | ±0% | 341 |
| 2012/11/07 | 388,000 | 388,000 | 382,500 | 386,000 | ±0 | ±0% | 177 |
| 2012/11/06 | 387,500 | 389,000 | 383,000 | 386,000 | -3,000 | -0.8% | 275 |
| 2012/11/05 | 395,500 | 398,500 | 386,500 | 389,000 | -9,000 | -2.3% | 446 |
| 2012/11/02 | 394,000 | 400,000 | 392,500 | 398,000 | +4,500 | +1.1% | 580 |
| 2012/11/01 | 391,500 | 395,000 | 388,500 | 393,500 | +6,000 | +1.5% | 498 |
| 2012/10/31 | 382,500 | 393,500 | 370,500 | 387,500 | +2,500 | +0.6% | 1,004 |
| 2012/10/30 | 392,500 | 394,500 | 381,000 | 385,000 | -9,000 | -2.3% | 746 |
| 2012/10/29 | 397,500 | 400,000 | 392,000 | 394,000 | -4,000 | -1% | 372 |
| 2012/10/26 | 390,000 | 398,000 | 390,000 | 398,000 | +3,000 | +0.8% | 414 |
| 2012/10/25 | 388,000 | 396,000 | 388,000 | 395,000 | -2,000 | -0.5% | 640 |
| 2012/10/24 | 385,000 | 397,500 | 385,000 | 397,000 | +12,000 | +3.1% | 556 |
| 2012/10/23 | 384,000 | 385,000 | 382,000 | 385,000 | +1,000 | +0.3% | 261 |
| 2012/10/22 | 375,000 | 384,500 | 375,000 | 384,000 | +9,500 | +2.5% | 414 |
| 2012/10/19 | 379,000 | 381,000 | 374,000 | 374,500 | -8,000 | -2.1% | 429 |
| 2012/10/18 | 375,000 | 383,000 | 375,000 | 382,500 | +8,500 | +2.3% | 520 |
| 2012/10/17 | 371,500 | 374,000 | 371,000 | 374,000 | +3,500 | +0.9% | 471 |
| 2012/10/16 | 373,000 | 373,500 | 370,000 | 370,500 | -3,000 | -0.8% | 313 |
| 2012/10/15 | 368,500 | 373,500 | 367,500 | 373,500 | +5,000 | +1.4% | 255 |
| 2012/10/12 | 370,000 | 370,000 | 365,500 | 368,500 | +1,000 | +0.3% | 221 |
| 2012/10/11 | 362,000 | 369,500 | 362,000 | 367,500 | +2,000 | +0.5% | 227 |
| 2012/10/10 | 365,000 | 367,000 | 365,000 | 365,500 | -500 | -0.1% | 180 |
| 2012/10/09 | 366,500 | 373,000 | 365,500 | 366,000 | -3,000 | -0.8% | 275 |
| 2012/10/05 | 370,000 | 374,000 | 365,000 | 369,000 | -3,500 | -0.9% | 550 |
| 2012/10/04 | 367,500 | 372,500 | 365,000 | 372,500 | +1,500 | +0.4% | 355 |
| 2012/10/03 | 364,000 | 374,000 | 363,000 | 371,000 | +2,500 | +0.7% | 469 |
| 2012/10/02 | 369,500 | 380,000 | 367,000 | 368,500 | -1,000 | -0.3% | 345 |
| 2012/10/01 | 380,000 | 380,500 | 363,000 | 369,500 | -10,500 | -2.8% | 774 |
| 2012/09/28 | 371,000 | 380,000 | 371,000 | 380,000 | +9,500 | +2.6% | 586 |
| 2012/09/27 | 359,500 | 372,500 | 358,500 | 370,500 | +4,500 | +1.2% | 603 |
3051～
3100
件表示中 / 3714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
