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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 148,300 | 151,900 | 148,300 | 151,100 | +2,800 | +1.9% | 4,222 |
| 2022/03/30 | 152,000 | 152,500 | 146,700 | 148,300 | -1,200 | -0.8% | 4,874 |
| 2022/03/29 | 148,400 | 150,400 | 148,000 | 149,500 | +1,500 | +1% | 4,077 |
| 2022/03/28 | 146,500 | 148,500 | 145,900 | 148,000 | +2,100 | +1.4% | 2,830 |
| 2022/03/25 | 147,600 | 147,600 | 145,500 | 145,900 | -800 | -0.5% | 2,846 |
| 2022/03/24 | 144,600 | 147,100 | 143,600 | 146,700 | +2,200 | +1.5% | 4,939 |
| 2022/03/23 | 145,800 | 145,800 | 142,800 | 144,500 | -1,300 | -0.9% | 3,529 |
| 2022/03/22 | 143,200 | 146,300 | 140,800 | 145,800 | +2,800 | +2% | 5,635 |
| 2022/03/18 | 139,700 | 143,900 | 139,100 | 143,000 | +4,300 | +3.1% | 8,160 |
| 2022/03/17 | 137,400 | 139,400 | 137,200 | 138,700 | +1,600 | +1.2% | 2,811 |
| 2022/03/16 | 135,200 | 137,900 | 134,600 | 137,100 | +2,500 | +1.9% | 2,983 |
| 2022/03/15 | 134,900 | 136,400 | 134,300 | 134,600 | -200 | -0.1% | 3,578 |
| 2022/03/14 | 135,300 | 136,900 | 134,800 | 134,800 | -500 | -0.4% | 2,327 |
| 2022/03/11 | 137,400 | 139,000 | 135,300 | 135,300 | -1,800 | -1.3% | 4,627 |
| 2022/03/10 | 135,100 | 137,900 | 135,100 | 137,100 | +3,200 | +2.4% | 3,525 |
| 2022/03/09 | 136,200 | 137,100 | 133,500 | 133,900 | -1,500 | -1.1% | 4,315 |
| 2022/03/08 | 137,400 | 137,500 | 135,300 | 135,400 | -2,300 | -1.7% | 2,966 |
| 2022/03/07 | 138,200 | 138,700 | 136,800 | 137,700 | -600 | -0.4% | 2,879 |
| 2022/03/04 | 139,800 | 140,000 | 137,100 | 138,300 | -1,100 | -0.8% | 3,364 |
| 2022/03/03 | 139,500 | 139,800 | 138,700 | 139,400 | +800 | +0.6% | 2,969 |
| 2022/03/02 | 138,900 | 139,400 | 138,300 | 138,600 | -300 | -0.2% | 2,315 |
| 2022/03/01 | 138,000 | 140,000 | 137,900 | 138,900 | +900 | +0.7% | 3,272 |
| 2022/02/28 | 135,900 | 138,100 | 134,800 | 138,000 | +1,000 | +0.7% | 4,215 |
| 2022/02/25 | 134,400 | 137,000 | 134,400 | 137,000 | +700 | +0.5% | 4,744 |
| 2022/02/24 | 137,200 | 138,500 | 134,100 | 136,300 | -900 | -0.7% | 8,321 |
| 2022/02/22 | 136,800 | 137,500 | 135,900 | 137,200 | -1,400 | -1% | 4,264 |
| 2022/02/21 | 138,500 | 139,500 | 137,600 | 138,600 | -400 | -0.3% | 1,825 |
| 2022/02/18 | 139,100 | 139,500 | 137,600 | 139,000 | -1,300 | -0.9% | 2,080 |
| 2022/02/17 | 139,400 | 140,400 | 138,500 | 140,300 | +1,500 | +1.1% | 2,444 |
| 2022/02/16 | 137,400 | 139,300 | 137,000 | 138,800 | +1,400 | +1% | 4,066 |
| 2022/02/15 | 138,200 | 139,600 | 137,200 | 137,400 | -900 | -0.7% | 5,719 |
| 2022/02/14 | 137,900 | 138,800 | 137,500 | 138,300 | -3,300 | -2.3% | 3,227 |
| 2022/02/10 | 140,700 | 141,700 | 139,000 | 141,600 | +1,500 | +1.1% | 5,664 |
| 2022/02/09 | 136,500 | 140,900 | 136,100 | 140,100 | +2,900 | +2.1% | 5,357 |
| 2022/02/08 | 139,500 | 140,600 | 137,100 | 137,200 | -2,000 | -1.4% | 3,838 |
| 2022/02/07 | 141,000 | 141,300 | 138,300 | 139,200 | -1,800 | -1.3% | 2,679 |
| 2022/02/04 | 142,500 | 143,600 | 141,000 | 141,000 | -1,600 | -1.1% | 1,842 |
| 2022/02/03 | 142,800 | 144,200 | 142,200 | 142,600 | +200 | +0.1% | 2,650 |
| 2022/02/02 | 142,100 | 143,500 | 141,300 | 142,400 | +800 | +0.6% | 2,981 |
| 2022/02/01 | 143,800 | 144,300 | 141,200 | 141,600 | +600 | +0.4% | 7,359 |
| 2022/01/31 | 140,100 | 142,800 | 139,500 | 141,000 | +600 | +0.4% | 7,310 |
| 2022/01/28 | 140,100 | 141,100 | 138,400 | 140,400 | -2,900 | -2% | 6,501 |
| 2022/01/27 | 141,300 | 143,300 | 138,800 | 143,300 | +3,000 | +2.1% | 12,601 |
| 2022/01/26 | 138,600 | 140,700 | 138,300 | 140,300 | +900 | +0.6% | 4,422 |
| 2022/01/25 | 141,000 | 141,300 | 137,600 | 139,400 | -1,300 | -0.9% | 7,993 |
| 2022/01/24 | 140,100 | 141,200 | 137,500 | 140,700 | +1,000 | +0.7% | 5,043 |
| 2022/01/21 | 137,300 | 140,600 | 134,700 | 139,700 | +2,000 | +1.5% | 9,438 |
| 2022/01/20 | 142,800 | 143,100 | 137,700 | 137,700 | -4,900 | -3.4% | 10,906 |
| 2022/01/19 | 147,300 | 147,600 | 142,000 | 142,600 | -4,900 | -3.3% | 7,267 |
| 2022/01/18 | 149,000 | 149,500 | 147,300 | 147,500 | -1,500 | -1% | 3,054 |
651～
700
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
