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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 274,000 | 277,900 | 271,200 | 277,900 | +3,900 | +1.4% | 679 |
| 2010/12/03 | 276,100 | 276,600 | 273,300 | 274,000 | +1,000 | +0.4% | 579 |
| 2010/12/02 | 277,000 | 278,700 | 269,000 | 273,000 | -600 | -0.2% | 1,573 |
| 2010/12/01 | 269,000 | 276,300 | 267,500 | 273,600 | +6,400 | +2.4% | 1,712 |
| 2010/11/30 | 272,900 | 274,000 | 266,500 | 267,200 | -2,200 | -0.8% | 1,168 |
| 2010/11/29 | 266,100 | 276,100 | 266,100 | 269,400 | +2,000 | +0.7% | 1,939 |
| 2010/11/26 | 264,900 | 267,900 | 262,500 | 267,400 | +2,500 | +0.9% | 1,074 |
| 2010/11/25 | 264,000 | 265,000 | 263,700 | 264,900 | +900 | +0.3% | 492 |
| 2010/11/24 | 261,000 | 264,200 | 260,200 | 264,000 | +200 | +0.1% | 728 |
| 2010/11/22 | 260,000 | 263,800 | 260,000 | 263,800 | +2,300 | +0.9% | 713 |
| 2010/11/19 | 261,100 | 262,900 | 260,000 | 261,500 | -800 | -0.3% | 478 |
| 2010/11/18 | 258,000 | 262,600 | 257,900 | 262,300 | +4,400 | +1.7% | 741 |
| 2010/11/17 | 260,000 | 260,700 | 256,000 | 257,900 | -3,100 | -1.2% | 927 |
| 2010/11/16 | 259,900 | 261,000 | 259,000 | 261,000 | +1,000 | +0.4% | 758 |
| 2010/11/15 | 257,100 | 261,400 | 257,100 | 260,000 | +1,900 | +0.7% | 935 |
| 2010/11/12 | 250,100 | 259,800 | 250,000 | 258,100 | +5,400 | +2.1% | 819 |
| 2010/11/11 | 257,100 | 259,200 | 250,100 | 252,700 | -7,300 | -2.8% | 1,441 |
| 2010/11/10 | 261,800 | 262,600 | 254,800 | 260,000 | -3,400 | -1.3% | 1,122 |
| 2010/11/09 | 265,300 | 266,500 | 260,500 | 263,400 | -4,100 | -1.5% | 1,320 |
| 2010/11/08 | 255,800 | 267,800 | 255,800 | 267,500 | +13,200 | +5.2% | 1,971 |
| 2010/11/05 | 250,000 | 254,300 | 249,900 | 254,300 | +4,000 | +1.6% | 1,535 |
| 2010/11/04 | 254,700 | 254,700 | 249,000 | 250,300 | -1,400 | -0.6% | 952 |
| 2010/11/02 | 247,800 | 252,000 | 245,200 | 251,700 | +4,200 | +1.7% | 1,337 |
| 2010/11/01 | 239,000 | 247,600 | 238,500 | 247,500 | +9,800 | +4.1% | 1,755 |
| 2010/10/29 | 236,500 | 239,000 | 233,500 | 237,700 | +400 | +0.2% | 1,358 |
| 2010/10/28 | 238,800 | 239,000 | 235,500 | 237,300 | -1,400 | -0.6% | 1,187 |
| 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 |
3601～
3650
件表示中 / 3768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
