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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/17 | 151,600 | 151,900 | 148,900 | 149,000 | -2,600 | -1.7% | 3,450 |
| 2022/01/14 | 152,300 | 152,900 | 151,100 | 151,600 | -700 | -0.5% | 3,845 |
| 2022/01/13 | 152,600 | 152,900 | 151,700 | 152,300 | +300 | +0.2% | 2,231 |
| 2022/01/12 | 152,100 | 153,400 | 151,900 | 152,000 | -200 | -0.1% | 1,991 |
| 2022/01/11 | 152,600 | 153,400 | 152,100 | 152,200 | +300 | +0.2% | 2,139 |
| 2022/01/07 | 151,100 | 153,300 | 151,100 | 151,900 | -700 | -0.5% | 4,329 |
| 2022/01/06 | 154,000 | 154,400 | 152,100 | 152,600 | -1,700 | -1.1% | 3,203 |
| 2022/01/05 | 157,700 | 157,900 | 154,200 | 154,300 | -2,600 | -1.7% | 3,661 |
| 2022/01/04 | 156,100 | 157,500 | 155,400 | 156,900 | +800 | +0.5% | 2,468 |
| 2021/12/30 | 156,600 | 157,200 | 155,500 | 156,100 | -600 | -0.4% | 2,077 |
| 2021/12/29 | 154,300 | 156,700 | 154,300 | 156,700 | +3,200 | +2.1% | 2,291 |
| 2021/12/28 | 153,300 | 154,000 | 152,800 | 153,500 | +800 | +0.5% | 1,543 |
| 2021/12/27 | 153,400 | 153,400 | 151,700 | 152,700 | -400 | -0.3% | 926 |
| 2021/12/24 | 154,100 | 154,100 | 152,800 | 153,100 | +100 | +0.1% | 2,070 |
| 2021/12/23 | 151,900 | 153,400 | 151,900 | 153,000 | +1,400 | +0.9% | 1,636 |
| 2021/12/22 | 152,000 | 152,800 | 151,100 | 151,600 | -900 | -0.6% | 3,897 |
| 2021/12/21 | 153,500 | 154,200 | 152,300 | 152,500 | -700 | -0.5% | 2,678 |
851～
900
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
