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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 237,000 | 239,000 | 235,500 | 238,700 | +3,300 | +1.4% | 1,547 |
| 2010/10/26 | 228,200 | 237,500 | 228,200 | 235,400 | +7,200 | +3.2% | 2,053 |
| 2010/10/25 | 226,000 | 229,600 | 224,100 | 228,200 | +1,700 | +0.8% | 1,429 |
| 2010/10/22 | 221,100 | 228,000 | 221,100 | 226,500 | +6,100 | +2.8% | 1,615 |
| 2010/10/21 | 218,900 | 221,500 | 216,200 | 220,400 | +3,000 | +1.4% | 1,124 |
| 2010/10/20 | 218,000 | 218,800 | 215,400 | 217,400 | -600 | -0.3% | 372 |
| 2010/10/19 | 216,000 | 219,400 | 215,900 | 218,000 | +400 | +0.2% | 939 |
| 2010/10/18 | 217,000 | 219,000 | 217,000 | 217,600 | -900 | -0.4% | 514 |
| 2010/10/15 | 219,700 | 220,000 | 216,500 | 218,500 | -1,000 | -0.5% | 1,169 |
| 2010/10/14 | 216,000 | 219,800 | 215,500 | 219,500 | +4,500 | +2.1% | 1,839 |
| 2010/10/13 | 212,100 | 215,700 | 212,100 | 215,000 | +3,000 | +1.4% | 1,102 |
| 2010/10/12 | 211,900 | 213,000 | 211,100 | 212,000 | +1,000 | +0.5% | 1,679 |
| 2010/10/08 | 211,800 | 212,000 | 209,500 | 211,000 | -1,300 | -0.6% | 593 |
| 2010/10/07 | 210,000 | 212,300 | 210,000 | 212,300 | +3,700 | +1.8% | 1,222 |
| 2010/10/06 | 210,000 | 212,200 | 207,300 | 208,600 | -2,400 | -1.1% | 3,044 |
| 2010/10/05 | 209,300 | 211,900 | 207,000 | 211,000 | +1,500 | +0.7% | 1,184 |
| 2010/10/04 | 211,000 | 211,400 | 209,300 | 209,500 | -1,500 | -0.7% | 687 |
| 2010/10/01 | 210,000 | 211,300 | 209,000 | 211,000 | +400 | +0.2% | 1,267 |
| 2010/09/30 | 210,800 | 210,800 | 208,800 | 210,600 | -300 | -0.1% | 764 |
| 2010/09/29 | 207,000 | 211,000 | 206,800 | 210,900 | +3,600 | +1.7% | 1,552 |
| 2010/09/28 | 205,500 | 207,400 | 205,200 | 207,300 | +900 | +0.4% | 328 |
| 2010/09/27 | 207,900 | 207,900 | 205,500 | 206,400 | -500 | -0.2% | 521 |
| 2010/09/24 | 203,700 | 208,500 | 202,100 | 206,900 | +1,900 | +0.9% | 874 |
| 2010/09/22 | 207,000 | 207,000 | 204,700 | 205,000 | -2,000 | -1% | 519 |
| 2010/09/21 | 211,000 | 211,700 | 206,900 | 207,000 | -900 | -0.4% | 1,348 |
| 2010/09/17 | 200,100 | 207,900 | 200,100 | 207,900 | +7,900 | +4% | 1,994 |
| 2010/09/16 | 201,000 | 201,000 | 199,000 | 200,000 | -1,500 | -0.7% | 1,560 |
| 2010/09/15 | 197,100 | 202,100 | 194,000 | 201,500 | +20,200 | +11.1% | 4,295 |
| 2010/09/14 | 179,700 | 182,200 | 176,900 | 181,300 | +2,800 | +1.6% | 878 |
| 2010/09/13 | 174,900 | 179,600 | 174,900 | 178,500 | +5,000 | +2.9% | 1,142 |
| 2010/09/10 | 170,100 | 173,500 | 169,800 | 173,500 | +3,300 | +1.9% | 569 |
| 2010/09/09 | 171,100 | 171,400 | 170,200 | 170,200 | +400 | +0.2% | 354 |
| 2010/09/08 | 170,000 | 170,800 | 169,600 | 169,800 | -1,100 | -0.6% | 567 |
| 2010/09/07 | 170,500 | 171,200 | 170,100 | 170,900 | -100 | -0.1% | 347 |
| 2010/09/06 | 172,000 | 173,700 | 170,100 | 171,000 | -600 | -0.3% | 159 |
| 2010/09/03 | 173,100 | 173,700 | 171,600 | 171,600 | -2,200 | -1.3% | 292 |
| 2010/09/02 | 171,900 | 173,800 | 171,000 | 173,800 | +3,300 | +1.9% | 470 |
| 2010/09/01 | 170,000 | 170,800 | 169,600 | 170,500 | +500 | +0.3% | 723 |
| 2010/08/31 | 170,000 | 170,400 | 169,300 | 170,000 | -700 | -0.4% | 516 |
| 2010/08/30 | 171,000 | 171,400 | 169,800 | 170,700 | +700 | +0.4% | 356 |
| 2010/08/27 | 169,700 | 170,700 | 169,500 | 170,000 | +300 | +0.2% | 340 |
| 2010/08/26 | 170,400 | 171,700 | 169,200 | 169,700 | -600 | -0.4% | 237 |
| 2010/08/25 | 170,100 | 172,000 | 169,500 | 170,300 | +100 | +0.1% | 380 |
| 2010/08/24 | 171,600 | 172,400 | 170,200 | 170,200 | -2,100 | -1.2% | 355 |
| 2010/08/23 | 171,500 | 172,900 | 170,700 | 172,300 | +2,100 | +1.2% | 506 |
| 2010/08/20 | 171,000 | 172,200 | 170,200 | 170,200 | -3,100 | -1.8% | 266 |
| 2010/08/19 | 170,000 | 173,300 | 169,700 | 173,300 | +2,300 | +1.3% | 495 |
| 2010/08/18 | 168,300 | 171,500 | 168,300 | 171,000 | +2,800 | +1.7% | 559 |
| 2010/08/17 | 168,300 | 169,500 | 168,200 | 168,200 | -1,000 | -0.6% | 218 |
| 2010/08/16 | 169,800 | 170,000 | 168,600 | 169,200 | -700 | -0.4% | 268 |
3551～
3600
件表示中 / 3692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
