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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 151,900 | 152,900 | 151,300 | 151,300 | +100 | +0.1% | 1,879 |
| 2023/01/24 | 149,800 | 151,700 | 149,600 | 151,200 | +2,100 | +1.4% | 2,022 |
| 2023/01/23 | 147,300 | 149,200 | 147,100 | 149,100 | +2,600 | +1.8% | 3,159 |
| 2023/01/20 | 146,200 | 147,800 | 145,800 | 146,500 | ±0 | ±0% | 3,970 |
| 2023/01/19 | 149,200 | 149,200 | 146,300 | 146,500 | -3,400 | -2.3% | 4,399 |
| 2023/01/18 | 148,200 | 153,700 | 147,400 | 149,900 | +2,300 | +1.6% | 5,271 |
| 2023/01/17 | 150,000 | 150,100 | 146,900 | 147,600 | -2,600 | -1.7% | 5,449 |
| 2023/01/16 | 150,700 | 152,400 | 150,100 | 150,200 | -900 | -0.6% | 3,423 |
| 2023/01/13 | 152,000 | 152,900 | 150,500 | 151,100 | -1,000 | -0.7% | 4,379 |
| 2023/01/12 | 152,300 | 152,700 | 151,300 | 152,100 | -800 | -0.5% | 3,111 |
| 2023/01/11 | 154,200 | 155,000 | 152,600 | 152,900 | -1,300 | -0.8% | 2,811 |
| 2023/01/10 | 153,800 | 154,400 | 153,100 | 154,200 | +500 | +0.3% | 2,145 |
| 2023/01/06 | 153,400 | 154,900 | 152,600 | 153,700 | -100 | -0.1% | 3,185 |
| 2023/01/05 | 156,000 | 156,000 | 152,300 | 153,800 | -1,400 | -0.9% | 5,485 |
| 2023/01/04 | 156,200 | 157,000 | 154,700 | 155,200 | -2,200 | -1.4% | 2,531 |
| 2022/12/30 | 156,100 | 157,700 | 156,100 | 157,400 | +1,300 | +0.8% | 3,446 |
| 2022/12/29 | 157,500 | 157,500 | 155,900 | 156,100 | -2,200 | -1.4% | 3,492 |
| 2022/12/28 | 157,200 | 158,500 | 156,900 | 158,300 | +700 | +0.4% | 3,478 |
| 2022/12/27 | 157,700 | 157,700 | 155,800 | 157,600 | +900 | +0.6% | 2,579 |
| 2022/12/26 | 156,500 | 157,400 | 154,400 | 156,700 | +600 | +0.4% | 3,328 |
| 2022/12/23 | 157,700 | 157,900 | 155,500 | 156,100 | -1,600 | -1% | 2,971 |
| 2022/12/22 | 156,400 | 157,700 | 155,800 | 157,700 | +1,700 | +1.1% | 3,957 |
| 2022/12/21 | 153,000 | 157,100 | 153,000 | 156,000 | +3,200 | +2.1% | 5,223 |
| 2022/12/20 | 161,300 | 161,300 | 148,500 | 152,800 | -8,500 | -5.3% | 7,677 |
| 2022/12/19 | 162,500 | 163,000 | 160,900 | 161,300 | -2,600 | -1.6% | 1,837 |
| 2022/12/16 | 162,000 | 164,000 | 161,700 | 163,900 | +1,800 | +1.1% | 5,832 |
| 2022/12/15 | 161,400 | 162,400 | 160,300 | 162,100 | +1,800 | +1.1% | 3,236 |
| 2022/12/14 | 159,200 | 160,700 | 159,200 | 160,300 | +1,500 | +0.9% | 2,910 |
| 2022/12/13 | 159,000 | 160,000 | 158,500 | 158,800 | -600 | -0.4% | 2,075 |
| 2022/12/12 | 158,600 | 159,400 | 158,200 | 159,400 | +400 | +0.3% | 2,638 |
| 2022/12/09 | 159,400 | 160,700 | 158,800 | 159,000 | -400 | -0.3% | 3,872 |
| 2022/12/08 | 158,900 | 160,000 | 157,900 | 159,400 | +100 | +0.1% | 4,024 |
| 2022/12/07 | 160,000 | 160,100 | 158,900 | 159,300 | -1,100 | -0.7% | 4,279 |
| 2022/12/06 | 160,100 | 160,400 | 159,500 | 160,400 | +100 | +0.1% | 3,234 |
| 2022/12/05 | 159,000 | 160,300 | 158,300 | 160,300 | +1,200 | +0.8% | 2,456 |
| 2022/12/02 | 161,100 | 161,300 | 159,100 | 159,100 | -1,500 | -0.9% | 2,507 |
| 2022/12/01 | 161,400 | 162,300 | 160,200 | 160,600 | -900 | -0.6% | 3,197 |
| 2022/11/30 | 163,700 | 164,700 | 161,200 | 161,500 | -3,300 | -2% | 5,034 |
| 2022/11/29 | 165,000 | 165,800 | 163,700 | 164,800 | -500 | -0.3% | 3,662 |
| 2022/11/28 | 163,300 | 165,900 | 162,800 | 165,300 | +2,200 | +1.3% | 5,493 |
| 2022/11/25 | 162,400 | 163,600 | 162,100 | 163,100 | +1,100 | +0.7% | 3,644 |
| 2022/11/24 | 160,200 | 162,000 | 160,100 | 162,000 | +1,800 | +1.1% | 3,703 |
| 2022/11/22 | 161,400 | 161,400 | 158,900 | 160,200 | -300 | -0.2% | 2,755 |
| 2022/11/21 | 159,500 | 161,900 | 159,300 | 160,500 | +900 | +0.6% | 2,835 |
| 2022/11/18 | 159,600 | 160,100 | 157,600 | 159,600 | +700 | +0.4% | 2,020 |
| 2022/11/17 | 158,400 | 159,400 | 158,000 | 158,900 | +1,000 | +0.6% | 1,574 |
| 2022/11/16 | 158,500 | 158,500 | 157,300 | 157,900 | +100 | +0.1% | 1,887 |
| 2022/11/15 | 158,100 | 159,300 | 157,500 | 157,800 | -300 | -0.2% | 2,509 |
| 2022/11/14 | 161,100 | 161,100 | 157,800 | 158,100 | -3,300 | -2% | 1,659 |
| 2022/11/11 | 162,200 | 162,800 | 159,800 | 161,400 | +1,700 | +1.1% | 3,542 |
451～
500
件表示中 / 3586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
