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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 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 |
801～
850
件表示中 / 3769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
