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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 148,000 | 148,800 | 144,000 | 144,200 | -3,400 | -2.3% | 6,991 |
| 2022/06/14 | 150,600 | 150,700 | 146,600 | 147,600 | -3,100 | -2.1% | 5,081 |
| 2022/06/13 | 151,300 | 152,000 | 150,100 | 150,700 | -1,000 | -0.7% | 3,753 |
| 2022/06/10 | 152,600 | 153,600 | 151,500 | 151,700 | -2,200 | -1.4% | 3,807 |
| 2022/06/09 | 153,800 | 154,000 | 153,100 | 153,900 | +100 | +0.1% | 2,463 |
| 2022/06/08 | 152,900 | 154,000 | 152,500 | 153,800 | +1,200 | +0.8% | 2,198 |
| 2022/06/07 | 152,200 | 152,800 | 151,600 | 152,600 | +400 | +0.3% | 2,111 |
| 2022/06/06 | 152,700 | 153,100 | 151,400 | 152,200 | -700 | -0.5% | 2,605 |
| 2022/06/03 | 152,900 | 153,400 | 151,800 | 152,900 | -100 | -0.1% | 2,488 |
| 2022/06/02 | 153,400 | 153,400 | 151,800 | 153,000 | -300 | -0.2% | 3,846 |
| 2022/06/01 | 152,000 | 153,900 | 151,700 | 153,300 | +1,100 | +0.7% | 5,184 |
| 2022/05/31 | 152,000 | 153,200 | 150,900 | 152,200 | +800 | +0.5% | 9,462 |
| 2022/05/30 | 151,800 | 151,900 | 150,900 | 151,400 | +1,100 | +0.7% | 2,672 |
| 2022/05/27 | 150,300 | 151,100 | 148,400 | 150,300 | -100 | -0.1% | 6,425 |
| 2022/05/26 | 150,500 | 151,100 | 150,200 | 150,400 | -800 | -0.5% | 2,706 |
| 2022/05/25 | 149,600 | 151,400 | 149,500 | 151,200 | +2,000 | +1.3% | 3,961 |
| 2022/05/24 | 150,300 | 150,500 | 148,400 | 149,200 | -800 | -0.5% | 3,286 |
| 2022/05/23 | 148,900 | 150,800 | 148,800 | 150,000 | +1,400 | +0.9% | 2,942 |
| 2022/05/20 | 152,600 | 153,000 | 148,600 | 148,600 | -1,000 | -0.7% | 4,165 |
| 2022/05/19 | 149,600 | 150,400 | 148,400 | 149,600 | -300 | -0.2% | 2,246 |
| 2022/05/18 | 148,500 | 150,400 | 148,100 | 149,900 | +1,000 | +0.7% | 2,927 |
| 2022/05/17 | 147,500 | 149,400 | 147,100 | 148,900 | +1,900 | +1.3% | 2,695 |
| 2022/05/16 | 148,200 | 149,200 | 145,900 | 147,000 | -700 | -0.5% | 4,904 |
| 2022/05/13 | 146,900 | 148,500 | 146,600 | 147,700 | +1,000 | +0.7% | 5,772 |
| 2022/05/12 | 145,200 | 147,700 | 145,200 | 146,700 | ±0 | ±0% | 3,562 |
| 2022/05/11 | 146,900 | 148,600 | 145,200 | 146,700 | -900 | -0.6% | 6,088 |
| 2022/05/10 | 148,400 | 148,700 | 147,000 | 147,600 | -400 | -0.3% | 6,719 |
| 2022/05/09 | 149,000 | 149,500 | 147,700 | 148,000 | -1,900 | -1.3% | 4,439 |
| 2022/05/06 | 148,700 | 150,100 | 148,200 | 149,900 | +700 | +0.5% | 5,524 |
| 2022/05/02 | 147,800 | 149,900 | 147,300 | 149,200 | +1,500 | +1% | 6,487 |
| 2022/04/28 | 148,900 | 149,400 | 147,500 | 147,700 | -1,300 | -0.9% | 5,324 |
| 2022/04/27 | 147,300 | 149,500 | 147,300 | 149,000 | +1,500 | +1% | 3,642 |
| 2022/04/26 | 147,400 | 149,000 | 146,800 | 147,500 | -300 | -0.2% | 5,382 |
| 2022/04/25 | 148,000 | 148,300 | 146,400 | 147,800 | -600 | -0.4% | 2,450 |
| 2022/04/22 | 148,100 | 148,800 | 146,800 | 148,400 | +400 | +0.3% | 4,299 |
| 2022/04/21 | 149,100 | 149,300 | 147,600 | 148,000 | +100 | +0.1% | 5,024 |
| 2022/04/20 | 150,300 | 150,300 | 147,500 | 147,900 | -300 | -0.2% | 6,171 |
| 2022/04/19 | 149,000 | 149,000 | 147,500 | 148,200 | -1,300 | -0.9% | 3,940 |
| 2022/04/18 | 149,100 | 149,500 | 148,100 | 149,500 | +300 | +0.2% | 1,553 |
| 2022/04/15 | 149,100 | 149,700 | 148,500 | 149,200 | -100 | -0.1% | 2,901 |
| 2022/04/14 | 149,200 | 149,900 | 148,200 | 149,300 | +700 | +0.5% | 3,431 |
| 2022/04/13 | 148,300 | 149,300 | 147,700 | 148,600 | ±0 | ±0% | 3,012 |
| 2022/04/12 | 149,300 | 150,000 | 148,000 | 148,600 | -400 | -0.3% | 3,563 |
| 2022/04/11 | 147,600 | 149,300 | 147,400 | 149,000 | +2,600 | +1.8% | 2,960 |
| 2022/04/08 | 149,800 | 150,800 | 146,400 | 146,400 | -3,100 | -2.1% | 6,424 |
| 2022/04/07 | 151,500 | 151,500 | 149,100 | 149,500 | -1,800 | -1.2% | 5,020 |
| 2022/04/06 | 151,300 | 152,200 | 150,200 | 151,300 | +600 | +0.4% | 4,440 |
| 2022/04/05 | 151,200 | 151,800 | 149,700 | 150,700 | -400 | -0.3% | 3,377 |
| 2022/04/04 | 153,000 | 153,000 | 148,700 | 151,100 | ±0 | ±0% | 4,234 |
| 2022/04/01 | 149,800 | 151,400 | 147,500 | 151,100 | ±0 | ±0% | 5,899 |
601～
650
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
