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 |
|---|---|---|---|---|---|---|---|
| 2012/03/12 | 300,000 | 300,000 | 294,500 | 294,800 | -3,000 | -1% | 541 |
| 2012/03/09 | 295,000 | 297,800 | 291,000 | 297,800 | +7,600 | +2.6% | 1,025 |
| 2012/03/08 | 287,600 | 292,500 | 287,400 | 290,200 | +2,200 | +0.8% | 493 |
| 2012/03/07 | 273,200 | 288,000 | 273,200 | 288,000 | +6,300 | +2.2% | 484 |
| 2012/03/06 | 285,000 | 285,000 | 280,200 | 281,700 | -3,300 | -1.2% | 430 |
| 2012/03/05 | 283,800 | 287,400 | 283,800 | 285,000 | -600 | -0.2% | 238 |
| 2012/03/02 | 286,500 | 288,000 | 283,300 | 285,600 | +1,500 | +0.5% | 324 |
| 2012/03/01 | 290,400 | 292,200 | 283,100 | 284,100 | -9,600 | -3.3% | 374 |
| 2012/02/29 | 287,600 | 294,900 | 285,900 | 293,700 | +6,000 | +2.1% | 890 |
| 2012/02/28 | 287,000 | 292,000 | 285,900 | 287,700 | -3,000 | -1% | 714 |
| 2012/02/27 | 289,500 | 293,000 | 287,200 | 290,700 | +5,500 | +1.9% | 733 |
| 2012/02/24 | 273,500 | 293,500 | 273,500 | 285,200 | +12,200 | +4.5% | 1,130 |
| 2012/02/23 | 268,900 | 273,000 | 268,100 | 273,000 | +5,700 | +2.1% | 247 |
| 2012/02/22 | 269,000 | 269,600 | 267,300 | 267,300 | -2,400 | -0.9% | 281 |
| 2012/02/21 | 269,000 | 272,000 | 267,300 | 269,700 | -3,800 | -1.4% | 406 |
| 2012/02/20 | 270,000 | 274,400 | 270,000 | 273,500 | +5,200 | +1.9% | 623 |
| 2012/02/17 | 260,000 | 273,000 | 259,500 | 268,300 | +9,700 | +3.8% | 1,465 |
| 2012/02/16 | 257,200 | 258,600 | 256,000 | 258,600 | +4,300 | +1.7% | 344 |
| 2012/02/15 | 252,600 | 257,000 | 252,600 | 254,300 | +1,700 | +0.7% | 599 |
| 2012/02/14 | 252,100 | 253,700 | 251,900 | 252,600 | +600 | +0.2% | 219 |
| 2012/02/13 | 251,600 | 252,900 | 251,600 | 252,000 | +800 | +0.3% | 197 |
| 2012/02/10 | 250,800 | 251,400 | 250,200 | 251,200 | +900 | +0.4% | 312 |
| 2012/02/09 | 251,400 | 251,500 | 250,200 | 250,300 | -1,000 | -0.4% | 452 |
| 2012/02/08 | 251,500 | 252,900 | 250,200 | 251,300 | -200 | -0.1% | 319 |
| 2012/02/07 | 252,000 | 252,100 | 250,100 | 251,500 | -500 | -0.2% | 309 |
| 2012/02/06 | 254,000 | 254,000 | 251,100 | 252,000 | -1,000 | -0.4% | 370 |
| 2012/02/03 | 252,600 | 254,800 | 251,300 | 253,000 | +500 | +0.2% | 446 |
| 2012/02/02 | 251,000 | 253,100 | 251,000 | 252,500 | +2,800 | +1.1% | 349 |
| 2012/02/01 | 252,200 | 252,300 | 249,700 | 249,700 | -2,500 | -1% | 489 |
| 2012/01/31 | 252,800 | 253,000 | 251,600 | 252,200 | +500 | +0.2% | 637 |
| 2012/01/30 | 249,100 | 253,100 | 248,800 | 251,700 | +2,700 | +1.1% | 972 |
| 2012/01/27 | 247,700 | 251,000 | 247,200 | 249,000 | -7,200 | -2.8% | 1,494 |
| 2012/01/26 | 256,900 | 257,900 | 255,700 | 256,200 | -1,300 | -0.5% | 1,646 |
| 2012/01/25 | 257,900 | 258,800 | 256,600 | 257,500 | -400 | -0.2% | 1,024 |
| 2012/01/24 | 259,700 | 261,000 | 256,800 | 257,900 | -1,700 | -0.7% | 671 |
| 2012/01/23 | 260,000 | 260,800 | 258,000 | 259,600 | +4,100 | +1.6% | 808 |
| 2012/01/20 | 254,900 | 255,800 | 254,900 | 255,500 | +700 | +0.3% | 413 |
| 2012/01/19 | 254,400 | 255,000 | 254,400 | 254,800 | +400 | +0.2% | 305 |
| 2012/01/18 | 254,500 | 254,800 | 254,000 | 254,400 | -100 | ±0% | 237 |
| 2012/01/17 | 254,400 | 255,000 | 254,100 | 254,500 | +100 | ±0% | 489 |
| 2012/01/16 | 254,700 | 254,700 | 252,500 | 254,400 | -600 | -0.2% | 270 |
| 2012/01/13 | 255,100 | 255,400 | 254,600 | 255,000 | +300 | +0.1% | 528 |
| 2012/01/12 | 255,300 | 255,500 | 254,100 | 254,700 | -700 | -0.3% | 294 |
| 2012/01/11 | 255,000 | 256,200 | 254,400 | 255,400 | +1,300 | +0.5% | 437 |
| 2012/01/10 | 255,000 | 255,400 | 253,800 | 254,100 | -900 | -0.4% | 617 |
| 2012/01/06 | 251,700 | 255,000 | 251,600 | 255,000 | +3,300 | +1.3% | 655 |
| 2012/01/05 | 252,600 | 254,000 | 251,500 | 251,700 | -800 | -0.3% | 604 |
| 2012/01/04 | 252,000 | 253,000 | 251,800 | 252,500 | +700 | +0.3% | 456 |
| 2011/12/30 | 251,800 | 252,900 | 251,100 | 251,800 | ±0 | ±0% | 362 |
| 2011/12/29 | 251,800 | 251,900 | 249,600 | 251,800 | +100 | ±0% | 451 |
3251～
3300
件表示中 / 3728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
