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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 131,300 | 131,300 | 129,900 | 130,200 | -900 | -0.7% | 5,010 |
| 2024/02/29 | 130,800 | 131,200 | 129,400 | 131,100 | +500 | +0.4% | 8,187 |
| 2024/02/28 | 130,700 | 131,000 | 130,200 | 130,600 | ±0 | ±0% | 5,719 |
| 2024/02/27 | 131,000 | 131,300 | 130,600 | 130,600 | -100 | -0.1% | 5,871 |
| 2024/02/26 | 130,000 | 131,700 | 130,000 | 130,700 | +1,600 | +1.2% | 7,722 |
| 2024/02/22 | 129,200 | 129,700 | 128,100 | 129,100 | -1,100 | -0.8% | 7,563 |
| 2024/02/21 | 130,300 | 130,600 | 129,100 | 130,200 | -100 | -0.1% | 5,644 |
| 2024/02/20 | 130,100 | 131,000 | 130,100 | 130,300 | +400 | +0.3% | 3,099 |
| 2024/02/19 | 131,000 | 131,000 | 128,700 | 129,900 | -600 | -0.5% | 4,581 |
| 2024/02/16 | 131,200 | 131,400 | 129,400 | 130,500 | -700 | -0.5% | 7,619 |
| 2024/02/15 | 132,400 | 132,900 | 130,900 | 131,200 | -900 | -0.7% | 4,538 |
| 2024/02/14 | 133,400 | 133,400 | 132,100 | 132,100 | -1,300 | -1% | 4,498 |
| 2024/02/13 | 132,500 | 133,500 | 132,100 | 133,400 | +900 | +0.7% | 4,193 |
| 2024/02/09 | 134,000 | 134,500 | 132,500 | 132,500 | -1,100 | -0.8% | 4,572 |
| 2024/02/08 | 134,500 | 134,900 | 133,600 | 133,600 | -500 | -0.4% | 3,869 |
| 2024/02/07 | 136,100 | 136,200 | 134,100 | 134,100 | -2,000 | -1.5% | 4,252 |
| 2024/02/06 | 135,700 | 136,400 | 135,300 | 136,100 | +400 | +0.3% | 3,257 |
| 2024/02/05 | 137,200 | 137,500 | 135,600 | 135,700 | -800 | -0.6% | 2,940 |
| 2024/02/02 | 135,800 | 136,600 | 135,600 | 136,500 | +1,400 | +1% | 2,838 |
| 2024/02/01 | 137,100 | 137,400 | 135,100 | 135,100 | -2,100 | -1.5% | 6,922 |
| 2024/01/31 | 137,200 | 138,200 | 137,200 | 137,200 | -300 | -0.2% | 3,993 |
| 2024/01/30 | 137,500 | 138,100 | 136,900 | 137,500 | -2,800 | -2% | 5,084 |
| 2024/01/29 | 139,400 | 141,000 | 139,300 | 140,300 | -100 | -0.1% | 14,162 |
| 2024/01/26 | 139,600 | 140,500 | 139,400 | 140,400 | +900 | +0.6% | 3,572 |
| 2024/01/25 | 140,400 | 140,500 | 139,000 | 139,500 | -900 | -0.6% | 4,615 |
| 2024/01/24 | 141,100 | 141,200 | 140,400 | 140,400 | -100 | -0.1% | 3,246 |
| 2024/01/23 | 141,500 | 141,500 | 140,500 | 140,500 | -1,000 | -0.7% | 2,927 |
| 2024/01/22 | 140,000 | 141,500 | 139,900 | 141,500 | +1,700 | +1.2% | 2,386 |
| 2024/01/19 | 138,900 | 139,800 | 138,500 | 139,800 | +1,400 | +1% | 2,404 |
| 2024/01/18 | 139,900 | 140,000 | 138,200 | 138,400 | -1,400 | -1% | 3,833 |
| 2024/01/17 | 141,200 | 141,600 | 139,500 | 139,800 | -1,400 | -1% | 4,176 |
| 2024/01/16 | 142,200 | 142,200 | 141,200 | 141,200 | -800 | -0.6% | 2,345 |
| 2024/01/15 | 141,400 | 142,200 | 141,400 | 142,000 | +600 | +0.4% | 2,346 |
| 2024/01/12 | 141,400 | 142,100 | 141,100 | 141,400 | +400 | +0.3% | 3,074 |
| 2024/01/11 | 141,400 | 141,500 | 140,800 | 141,000 | +300 | +0.2% | 2,345 |
| 2024/01/10 | 141,700 | 141,800 | 140,700 | 140,700 | -1,200 | -0.8% | 3,517 |
| 2024/01/09 | 141,600 | 142,100 | 141,100 | 141,900 | +200 | +0.1% | 2,710 |
| 2024/01/05 | 140,000 | 142,300 | 140,000 | 141,700 | +1,800 | +1.3% | 4,063 |
| 2024/01/04 | 140,400 | 140,700 | 139,800 | 139,900 | -300 | -0.2% | 2,993 |
| 2023/12/29 | 139,800 | 140,400 | 139,600 | 140,200 | +600 | +0.4% | 1,768 |
| 2023/12/28 | 138,300 | 139,700 | 138,100 | 139,600 | +2,100 | +1.5% | 3,114 |
| 2023/12/27 | 136,600 | 137,600 | 136,600 | 137,500 | +1,000 | +0.7% | 3,287 |
| 2023/12/26 | 136,600 | 136,800 | 136,000 | 136,500 | +200 | +0.1% | 2,956 |
| 2023/12/25 | 138,000 | 138,100 | 136,300 | 136,300 | -2,000 | -1.4% | 2,669 |
| 2023/12/22 | 136,900 | 138,400 | 136,900 | 138,300 | +1,200 | +0.9% | 2,567 |
| 2023/12/21 | 138,200 | 138,400 | 136,800 | 137,100 | -1,300 | -0.9% | 2,867 |
| 2023/12/20 | 137,700 | 138,600 | 137,200 | 138,400 | +400 | +0.3% | 2,761 |
| 2023/12/19 | 139,000 | 139,700 | 136,400 | 138,000 | -1,000 | -0.7% | 4,732 |
| 2023/12/18 | 139,700 | 139,800 | 138,700 | 139,000 | -1,300 | -0.9% | 2,674 |
| 2023/12/15 | 138,800 | 140,300 | 138,600 | 140,300 | +1,500 | +1.1% | 5,133 |
51～
100
件表示中 / 3456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
