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 |
|---|---|---|---|---|---|---|---|
| 2011/12/28 | 251,900 | 252,700 | 250,600 | 251,700 | +200 | +0.1% | 524 |
| 2011/12/27 | 249,600 | 251,500 | 247,800 | 251,500 | +3,700 | +1.5% | 245 |
| 2011/12/26 | 251,400 | 251,400 | 247,700 | 247,800 | -800 | -0.3% | 361 |
| 2011/12/22 | 250,700 | 251,000 | 248,600 | 248,600 | -2,000 | -0.8% | 365 |
| 2011/12/21 | 249,400 | 252,200 | 249,000 | 250,600 | +2,100 | +0.8% | 344 |
| 2011/12/20 | 248,700 | 250,100 | 248,000 | 248,500 | -100 | ±0% | 226 |
| 2011/12/19 | 249,400 | 250,800 | 247,500 | 248,600 | -800 | -0.3% | 364 |
| 2011/12/16 | 252,000 | 252,000 | 249,300 | 249,400 | -2,600 | -1% | 322 |
| 2011/12/15 | 251,500 | 253,900 | 251,000 | 252,000 | +500 | +0.2% | 271 |
| 2011/12/14 | 254,000 | 254,100 | 250,800 | 251,500 | -2,500 | -1% | 305 |
| 2011/12/13 | 254,100 | 255,700 | 254,000 | 254,000 | ±0 | ±0% | 290 |
| 2011/12/12 | 255,400 | 255,400 | 253,500 | 254,000 | +2,000 | +0.8% | 368 |
| 2011/12/09 | 253,000 | 254,500 | 251,800 | 252,000 | -900 | -0.4% | 240 |
| 2011/12/08 | 252,900 | 255,100 | 252,000 | 252,900 | -800 | -0.3% | 270 |
| 2011/12/07 | 253,200 | 255,500 | 250,100 | 253,700 | -2,000 | -0.8% | 444 |
| 2011/12/06 | 257,800 | 259,400 | 252,900 | 255,700 | -2,000 | -0.8% | 235 |
| 2011/12/05 | 250,000 | 258,500 | 249,200 | 257,700 | +9,100 | +3.7% | 593 |
| 2011/12/02 | 248,300 | 251,400 | 248,100 | 248,600 | -3,900 | -1.5% | 162 |
| 2011/12/01 | 253,300 | 254,000 | 248,100 | 252,500 | +4,700 | +1.9% | 279 |
| 2011/11/30 | 247,200 | 250,000 | 247,000 | 247,800 | +800 | +0.3% | 353 |
| 2011/11/29 | 245,000 | 247,000 | 244,000 | 247,000 | +7,000 | +2.9% | 507 |
| 2011/11/28 | 247,800 | 247,900 | 239,000 | 240,000 | -5,500 | -2.2% | 254 |
| 2011/11/25 | 248,500 | 248,500 | 245,400 | 245,500 | +400 | +0.2% | 282 |
| 2011/11/24 | 247,800 | 247,800 | 244,000 | 245,100 | -2,700 | -1.1% | 275 |
| 2011/11/22 | 238,000 | 248,000 | 238,000 | 247,800 | +5,500 | +2.3% | 188 |
| 2011/11/21 | 247,000 | 247,000 | 241,500 | 242,300 | -4,800 | -1.9% | 357 |
| 2011/11/18 | 245,100 | 247,100 | 241,500 | 247,100 | +2,900 | +1.2% | 322 |
| 2011/11/17 | 251,000 | 251,000 | 244,000 | 244,200 | -5,300 | -2.1% | 321 |
| 2011/11/16 | 254,000 | 254,500 | 249,000 | 249,500 | -4,500 | -1.8% | 394 |
| 2011/11/15 | 254,900 | 255,000 | 253,200 | 254,000 | -900 | -0.4% | 276 |
| 2011/11/14 | 251,100 | 258,400 | 251,100 | 254,900 | +3,900 | +1.6% | 506 |
| 2011/11/11 | 252,000 | 253,000 | 248,500 | 251,000 | +3,400 | +1.4% | 207 |
| 2011/11/10 | 255,000 | 255,000 | 247,600 | 247,600 | -6,900 | -2.7% | 474 |
| 2011/11/09 | 255,600 | 257,400 | 252,800 | 254,500 | -600 | -0.2% | 262 |
| 2011/11/08 | 262,000 | 262,000 | 255,000 | 255,100 | -6,900 | -2.6% | 312 |
| 2011/11/07 | 263,000 | 263,000 | 260,700 | 262,000 | +1,300 | +0.5% | 190 |
| 2011/11/04 | 261,000 | 262,900 | 260,000 | 260,700 | -2,800 | -1.1% | 270 |
| 2011/11/02 | 260,100 | 263,800 | 258,600 | 263,500 | +500 | +0.2% | 420 |
| 2011/11/01 | 263,000 | 264,600 | 260,200 | 263,000 | -4,400 | -1.6% | 179 |
| 2011/10/31 | 266,000 | 268,700 | 265,000 | 267,400 | +2,400 | +0.9% | 401 |
| 2011/10/28 | 260,000 | 265,000 | 260,000 | 265,000 | +5,400 | +2.1% | 561 |
| 2011/10/27 | 259,800 | 261,500 | 258,600 | 259,600 | +1,000 | +0.4% | 232 |
| 2011/10/26 | 256,300 | 258,800 | 255,500 | 258,600 | +2,500 | +1% | 328 |
| 2011/10/25 | 254,500 | 257,500 | 254,500 | 256,100 | +1,700 | +0.7% | 366 |
| 2011/10/24 | 256,800 | 258,400 | 254,400 | 254,400 | -1,000 | -0.4% | 195 |
| 2011/10/21 | 255,300 | 261,300 | 255,300 | 255,400 | -4,400 | -1.7% | 131 |
| 2011/10/20 | 260,000 | 260,000 | 258,000 | 259,800 | -1,200 | -0.5% | 164 |
| 2011/10/19 | 261,800 | 261,900 | 258,200 | 261,000 | +2,400 | +0.9% | 214 |
| 2011/10/18 | 258,900 | 261,900 | 256,500 | 258,600 | -2,400 | -0.9% | 114 |
| 2011/10/17 | 263,800 | 263,800 | 260,200 | 261,000 | -1,500 | -0.6% | 201 |
3301～
3350
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
