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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 150,300 | 152,100 | 149,200 | 151,900 | +1,600 | +1.1% | 3,161 |
| 2022/10/24 | 151,200 | 151,600 | 150,200 | 150,300 | -900 | -0.6% | 2,778 |
| 2022/10/21 | 152,100 | 152,600 | 150,900 | 151,200 | -900 | -0.6% | 3,917 |
| 2022/10/20 | 152,500 | 153,200 | 152,100 | 152,100 | -800 | -0.5% | 3,409 |
| 2022/10/19 | 155,000 | 155,500 | 152,400 | 152,900 | -2,100 | -1.4% | 3,632 |
| 2022/10/18 | 154,300 | 155,500 | 153,200 | 155,000 | +700 | +0.5% | 3,819 |
| 2022/10/17 | 155,000 | 155,400 | 153,300 | 154,300 | -1,200 | -0.8% | 3,734 |
| 2022/10/14 | 158,000 | 158,200 | 155,400 | 155,500 | -500 | -0.3% | 3,744 |
| 2022/10/13 | 156,500 | 157,200 | 155,200 | 156,000 | -900 | -0.6% | 2,675 |
| 2022/10/12 | 157,200 | 157,900 | 156,900 | 156,900 | -100 | -0.1% | 2,836 |
| 2022/10/11 | 156,800 | 157,700 | 155,700 | 157,000 | -200 | -0.1% | 3,681 |
| 2022/10/07 | 156,800 | 158,500 | 156,500 | 157,200 | -1,700 | -1.1% | 3,450 |
| 2022/10/06 | 158,400 | 159,200 | 157,800 | 158,900 | +600 | +0.4% | 2,088 |
| 2022/10/05 | 160,300 | 160,900 | 158,300 | 158,300 | -1,900 | -1.2% | 2,633 |
| 2022/10/04 | 158,600 | 160,300 | 158,600 | 160,200 | +2,700 | +1.7% | 3,283 |
| 2022/10/03 | 156,700 | 158,200 | 155,200 | 157,500 | +1,200 | +0.8% | 4,121 |
| 2022/09/30 | 154,900 | 157,000 | 152,900 | 156,300 | +1,300 | +0.8% | 7,873 |
| 2022/09/29 | 155,200 | 157,000 | 154,700 | 155,000 | +1,700 | +1.1% | 4,154 |
| 2022/09/28 | 155,400 | 156,900 | 152,300 | 153,300 | -4,500 | -2.9% | 7,148 |
| 2022/09/27 | 159,700 | 160,400 | 157,500 | 157,800 | -1,700 | -1.1% | 7,152 |
| 2022/09/26 | 160,600 | 161,500 | 159,300 | 159,500 | -1,400 | -0.9% | 4,384 |
| 2022/09/22 | 161,000 | 161,600 | 159,800 | 160,900 | ±0 | ±0% | 2,157 |
| 2022/09/21 | 161,500 | 161,900 | 160,800 | 160,900 | -100 | -0.1% | 3,530 |
| 2022/09/20 | 162,500 | 162,700 | 160,700 | 161,000 | -1,900 | -1.2% | 4,073 |
| 2022/09/16 | 157,700 | 162,900 | 157,700 | 162,900 | +5,000 | +3.2% | 9,580 |
| 2022/09/15 | 158,500 | 158,500 | 157,000 | 157,900 | -600 | -0.4% | 3,324 |
| 2022/09/14 | 160,200 | 160,200 | 157,900 | 158,500 | -2,100 | -1.3% | 3,266 |
| 2022/09/13 | 159,900 | 160,900 | 159,200 | 160,600 | +1,700 | +1.1% | 4,065 |
| 2022/09/12 | 160,000 | 160,000 | 158,600 | 158,900 | -300 | -0.2% | 2,467 |
| 2022/09/09 | 158,800 | 159,200 | 158,000 | 159,200 | +900 | +0.6% | 6,938 |
| 2022/09/08 | 158,700 | 158,700 | 158,200 | 158,300 | +100 | +0.1% | 4,562 |
| 2022/09/07 | 157,600 | 158,500 | 157,600 | 158,200 | +1,200 | +0.8% | 3,553 |
| 2022/09/06 | 156,800 | 157,200 | 156,200 | 157,000 | +1,400 | +0.9% | 3,384 |
| 2022/09/05 | 155,400 | 156,700 | 155,300 | 155,600 | +300 | +0.2% | 2,613 |
| 2022/09/02 | 155,800 | 156,600 | 155,100 | 155,300 | +400 | +0.3% | 2,695 |
| 2022/09/01 | 157,000 | 157,400 | 154,000 | 154,900 | -1,500 | -1% | 4,138 |
| 2022/08/31 | 157,000 | 157,400 | 156,400 | 156,400 | -400 | -0.3% | 10,856 |
| 2022/08/30 | 155,100 | 156,800 | 155,100 | 156,800 | +1,700 | +1.1% | 4,890 |
| 2022/08/29 | 154,700 | 155,700 | 154,100 | 155,100 | -200 | -0.1% | 4,383 |
| 2022/08/26 | 154,500 | 155,500 | 154,000 | 155,300 | +1,500 | +1% | 2,795 |
| 2022/08/25 | 154,700 | 154,800 | 153,700 | 153,800 | +800 | +0.5% | 2,902 |
| 2022/08/24 | 154,000 | 154,700 | 152,400 | 153,000 | -500 | -0.3% | 4,213 |
| 2022/08/23 | 154,100 | 154,200 | 152,900 | 153,500 | ±0 | ±0% | 4,268 |
| 2022/08/22 | 154,500 | 154,500 | 152,700 | 153,500 | -800 | -0.5% | 2,351 |
| 2022/08/19 | 154,000 | 154,800 | 153,700 | 154,300 | +200 | +0.1% | 3,413 |
| 2022/08/18 | 153,000 | 154,100 | 152,200 | 154,100 | +800 | +0.5% | 3,023 |
| 2022/08/17 | 154,100 | 154,300 | 152,900 | 153,300 | -1,100 | -0.7% | 2,619 |
| 2022/08/16 | 153,900 | 154,400 | 152,900 | 154,400 | +200 | +0.1% | 3,529 |
| 2022/08/15 | 153,300 | 154,300 | 153,300 | 154,200 | +900 | +0.6% | 3,567 |
| 2022/08/12 | 153,200 | 153,900 | 152,400 | 153,300 | +1,000 | +0.7% | 4,903 |
601～
650
件表示中 / 3675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
