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 |
|---|---|---|---|---|---|---|---|
| 2011/08/02 | 270,000 | 270,700 | 267,500 | 269,000 | ±0 | ±0% | 599 |
| 2011/08/01 | 268,100 | 269,800 | 265,600 | 269,000 | +10,900 | +4.2% | 849 |
| 2011/07/29 | 259,500 | 259,500 | 258,000 | 258,100 | +900 | +0.3% | 325 |
| 2011/07/28 | 266,200 | 266,200 | 257,100 | 257,200 | -10,600 | -4% | 1,104 |
| 2011/07/27 | 270,600 | 271,100 | 266,200 | 267,800 | -15,800 | -5.6% | 1,103 |
| 2011/07/26 | 285,000 | 285,000 | 282,500 | 283,600 | -1,900 | -0.7% | 515 |
| 2011/07/25 | 284,100 | 285,500 | 284,100 | 285,500 | +200 | +0.1% | 483 |
| 2011/07/22 | 285,000 | 285,300 | 284,000 | 285,300 | +300 | +0.1% | 353 |
| 2011/07/21 | 284,000 | 285,100 | 283,900 | 285,000 | +900 | +0.3% | 419 |
| 2011/07/20 | 284,900 | 285,100 | 283,600 | 284,100 | -2,100 | -0.7% | 571 |
| 2011/07/19 | 281,000 | 286,200 | 280,800 | 286,200 | +5,100 | +1.8% | 426 |
| 2011/07/15 | 280,700 | 282,400 | 280,700 | 281,100 | -1,100 | -0.4% | 267 |
| 2011/07/14 | 280,300 | 282,500 | 280,000 | 282,200 | +1,200 | +0.4% | 325 |
| 2011/07/13 | 282,000 | 282,800 | 280,200 | 281,000 | -100 | ±0% | 357 |
| 2011/07/12 | 283,100 | 284,200 | 281,100 | 281,100 | -2,000 | -0.7% | 369 |
| 2011/07/11 | 285,200 | 285,500 | 283,100 | 283,100 | -1,200 | -0.4% | 317 |
| 2011/07/08 | 285,000 | 288,600 | 284,200 | 284,300 | +300 | +0.1% | 370 |
| 2011/07/07 | 286,200 | 287,900 | 283,100 | 284,000 | -4,000 | -1.4% | 428 |
| 2011/07/06 | 288,500 | 290,400 | 286,000 | 288,000 | -2,500 | -0.9% | 428 |
| 2011/07/05 | 291,500 | 293,200 | 288,400 | 290,500 | -3,200 | -1.1% | 392 |
| 2011/07/04 | 293,900 | 294,200 | 292,700 | 293,700 | -900 | -0.3% | 531 |
| 2011/07/01 | 294,100 | 294,700 | 292,500 | 294,600 | +600 | +0.2% | 470 |
| 2011/06/30 | 289,000 | 295,000 | 288,900 | 294,000 | +6,000 | +2.1% | 829 |
| 2011/06/29 | 283,500 | 288,500 | 283,500 | 288,000 | +5,000 | +1.8% | 496 |
| 2011/06/28 | 281,500 | 286,000 | 281,500 | 283,000 | ±0 | ±0% | 507 |
| 2011/06/27 | 281,400 | 284,000 | 280,500 | 283,000 | +1,600 | +0.6% | 343 |
| 2011/06/24 | 279,100 | 281,500 | 279,000 | 281,400 | +2,300 | +0.8% | 221 |
| 2011/06/23 | 280,900 | 282,300 | 279,000 | 279,100 | -300 | -0.1% | 352 |
| 2011/06/22 | 281,100 | 281,600 | 279,400 | 279,400 | -2,300 | -0.8% | 197 |
| 2011/06/21 | 281,300 | 281,800 | 279,200 | 281,700 | +2,500 | +0.9% | 233 |
| 2011/06/20 | 275,100 | 279,200 | 275,100 | 279,200 | +4,200 | +1.5% | 197 |
| 2011/06/17 | 279,000 | 279,400 | 275,000 | 275,000 | -3,500 | -1.3% | 206 |
| 2011/06/16 | 282,900 | 283,500 | 278,500 | 278,500 | -5,400 | -1.9% | 482 |
| 2011/06/15 | 279,900 | 284,000 | 279,000 | 283,900 | +7,100 | +2.6% | 405 |
| 2011/06/14 | 278,000 | 280,500 | 276,800 | 276,800 | -1,000 | -0.4% | 236 |
| 2011/06/13 | 276,500 | 279,700 | 273,600 | 277,800 | +1,400 | +0.5% | 297 |
| 2011/06/10 | 275,800 | 278,500 | 274,800 | 276,400 | -1,100 | -0.4% | 380 |
| 2011/06/09 | 278,500 | 281,500 | 276,100 | 277,500 | -1,000 | -0.4% | 399 |
| 2011/06/08 | 280,500 | 280,500 | 276,800 | 278,500 | -2,000 | -0.7% | 290 |
| 2011/06/07 | 277,000 | 280,500 | 275,700 | 280,500 | ±0 | ±0% | 422 |
| 2011/06/06 | 282,500 | 285,000 | 280,500 | 280,500 | -2,300 | -0.8% | 278 |
| 2011/06/03 | 280,300 | 284,800 | 280,300 | 282,800 | +400 | +0.1% | 433 |
| 2011/06/02 | 281,400 | 282,500 | 280,100 | 282,400 | +300 | +0.1% | 365 |
| 2011/06/01 | 281,300 | 284,000 | 279,500 | 282,100 | +800 | +0.3% | 434 |
| 2011/05/31 | 277,500 | 281,400 | 277,000 | 281,300 | +3,300 | +1.2% | 436 |
| 2011/05/30 | 277,000 | 278,800 | 277,000 | 278,000 | +2,500 | +0.9% | 386 |
| 2011/05/27 | 273,900 | 276,400 | 272,500 | 275,500 | +2,900 | +1.1% | 338 |
| 2011/05/26 | 272,000 | 274,400 | 270,600 | 272,600 | -100 | ±0% | 151 |
| 2011/05/25 | 269,000 | 273,900 | 269,000 | 272,700 | +1,600 | +0.6% | 272 |
| 2011/05/24 | 269,800 | 272,700 | 268,000 | 271,100 | +100 | ±0% | 150 |
3401～
3450
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
