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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 145,000 | 147,300 | 145,000 | 146,800 | +1,700 | +1.2% | 4,457 |
| 2023/03/20 | 142,900 | 147,500 | 142,900 | 145,100 | +2,000 | +1.4% | 5,198 |
| 2023/03/17 | 146,800 | 147,700 | 142,000 | 143,100 | -3,500 | -2.4% | 8,675 |
| 2023/03/16 | 147,000 | 147,600 | 145,000 | 146,600 | -1,600 | -1.1% | 4,584 |
| 2023/03/15 | 150,300 | 151,700 | 147,500 | 148,200 | -1,300 | -0.9% | 5,320 |
| 2023/03/14 | 149,400 | 150,500 | 147,700 | 149,500 | +100 | +0.1% | 3,879 |
| 2023/03/13 | 150,000 | 150,100 | 147,900 | 149,400 | -1,100 | -0.7% | 2,880 |
| 2023/03/10 | 150,000 | 151,200 | 150,000 | 150,500 | -200 | -0.1% | 3,295 |
| 2023/03/09 | 150,000 | 150,700 | 150,000 | 150,700 | +700 | +0.5% | 966 |
| 2023/03/08 | 149,800 | 150,400 | 148,900 | 150,000 | -100 | -0.1% | 3,273 |
| 2023/03/07 | 150,600 | 151,500 | 149,500 | 150,100 | -500 | -0.3% | 1,713 |
| 2023/03/06 | 149,800 | 151,000 | 149,700 | 150,600 | +500 | +0.3% | 2,488 |
| 2023/03/03 | 150,700 | 151,300 | 150,100 | 150,100 | -400 | -0.3% | 1,920 |
| 2023/03/02 | 150,200 | 150,700 | 148,800 | 150,500 | +1,000 | +0.7% | 2,334 |
| 2023/03/01 | 153,300 | 153,300 | 149,100 | 149,500 | -3,700 | -2.4% | 5,055 |
| 2023/02/28 | 152,700 | 153,300 | 151,700 | 153,200 | +200 | +0.1% | 4,195 |
| 2023/02/27 | 152,500 | 153,400 | 152,100 | 153,000 | +800 | +0.5% | 3,936 |
| 2023/02/24 | 150,500 | 152,400 | 149,900 | 152,200 | +2,100 | +1.4% | 5,353 |
| 2023/02/22 | 149,600 | 150,800 | 149,000 | 150,100 | +100 | +0.1% | 3,937 |
| 2023/02/21 | 150,400 | 150,900 | 149,600 | 150,000 | -700 | -0.5% | 2,674 |
| 2023/02/20 | 149,700 | 150,700 | 149,400 | 150,700 | +1,400 | +0.9% | 1,892 |
| 2023/02/17 | 147,900 | 149,400 | 147,400 | 149,300 | +900 | +0.6% | 1,767 |
| 2023/02/16 | 149,100 | 149,400 | 147,900 | 148,400 | +400 | +0.3% | 2,337 |
| 2023/02/15 | 148,400 | 148,700 | 147,300 | 148,000 | -700 | -0.5% | 2,976 |
| 2023/02/14 | 148,300 | 148,700 | 147,500 | 148,700 | +900 | +0.6% | 1,811 |
| 2023/02/13 | 149,500 | 150,600 | 147,400 | 147,800 | +300 | +0.2% | 1,611 |
| 2023/02/10 | 148,600 | 148,600 | 147,000 | 147,500 | -1,400 | -0.9% | 2,804 |
| 2023/02/09 | 148,600 | 149,400 | 147,900 | 148,900 | -500 | -0.3% | 2,534 |
| 2023/02/08 | 148,400 | 149,500 | 147,900 | 149,400 | +1,000 | +0.7% | 2,114 |
| 2023/02/07 | 149,100 | 149,500 | 148,400 | 148,400 | -900 | -0.6% | 1,649 |
| 2023/02/06 | 149,000 | 149,900 | 148,300 | 149,300 | +600 | +0.4% | 1,380 |
| 2023/02/03 | 149,100 | 149,400 | 147,500 | 148,700 | ±0 | ±0% | 1,749 |
| 2023/02/02 | 148,800 | 149,400 | 147,800 | 148,700 | +700 | +0.5% | 2,178 |
| 2023/02/01 | 148,400 | 149,300 | 148,000 | 148,000 | +400 | +0.3% | 1,659 |
| 2023/01/31 | 151,600 | 151,600 | 147,000 | 147,600 | -3,800 | -2.5% | 3,377 |
| 2023/01/30 | 150,200 | 151,400 | 149,700 | 151,400 | -1,900 | -1.2% | 2,629 |
| 2023/01/27 | 151,900 | 153,900 | 151,800 | 153,300 | +1,700 | +1.1% | 8,160 |
| 2023/01/26 | 151,700 | 151,900 | 150,600 | 151,600 | +300 | +0.2% | 2,153 |
| 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 |
501～
550
件表示中 / 3674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
