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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 146,500 | 147,600 | 146,200 | 147,600 | +900 | +0.6% | 3,629 |
| 2023/08/31 | 146,800 | 147,700 | 146,500 | 146,700 | -400 | -0.3% | 6,993 |
| 2023/08/30 | 147,100 | 147,100 | 146,400 | 147,100 | ±0 | ±0% | 2,558 |
| 2023/08/29 | 146,000 | 147,100 | 145,700 | 147,100 | +1,000 | +0.7% | 3,097 |
| 2023/08/28 | 145,200 | 146,100 | 145,000 | 146,100 | +900 | +0.6% | 1,703 |
| 2023/08/25 | 145,100 | 145,600 | 144,600 | 145,200 | -300 | -0.2% | 2,769 |
| 2023/08/24 | 144,900 | 145,500 | 144,500 | 145,500 | +600 | +0.4% | 1,650 |
| 2023/08/23 | 144,100 | 145,000 | 143,700 | 144,900 | +800 | +0.6% | 1,969 |
| 2023/08/22 | 143,600 | 144,400 | 143,500 | 144,100 | +500 | +0.3% | 2,009 |
| 2023/08/21 | 143,600 | 144,800 | 143,600 | 143,600 | -200 | -0.1% | 2,557 |
| 2023/08/18 | 144,200 | 144,900 | 143,700 | 143,800 | -700 | -0.5% | 2,265 |
| 2023/08/17 | 144,600 | 144,900 | 144,100 | 144,500 | -600 | -0.4% | 2,265 |
| 2023/08/16 | 144,500 | 145,100 | 143,900 | 145,100 | +300 | +0.2% | 2,937 |
| 2023/08/15 | 145,400 | 145,400 | 144,200 | 144,800 | -600 | -0.4% | 2,845 |
| 2023/08/14 | 144,400 | 145,500 | 144,100 | 145,400 | +500 | +0.3% | 1,882 |
| 2023/08/10 | 144,300 | 145,300 | 143,800 | 144,900 | +600 | +0.4% | 2,333 |
| 2023/08/09 | 145,000 | 145,000 | 143,200 | 144,300 | -1,000 | -0.7% | 3,891 |
| 2023/08/08 | 144,700 | 145,300 | 144,100 | 145,300 | +1,100 | +0.8% | 2,365 |
| 2023/08/07 | 143,400 | 144,700 | 143,100 | 144,200 | +1,000 | +0.7% | 3,566 |
| 2023/08/04 | 142,500 | 143,600 | 142,100 | 143,200 | +600 | +0.4% | 5,067 |
| 2023/08/03 | 143,700 | 143,700 | 142,600 | 142,600 | -1,100 | -0.8% | 2,504 |
| 2023/08/02 | 144,300 | 144,600 | 143,200 | 143,700 | -1,000 | -0.7% | 3,221 |
| 2023/08/01 | 144,800 | 145,500 | 144,300 | 144,700 | ±0 | ±0% | 3,559 |
| 2023/07/31 | 145,000 | 145,300 | 143,900 | 144,700 | -600 | -0.4% | 4,155 |
| 2023/07/28 | 143,800 | 145,300 | 142,600 | 145,300 | -2,000 | -1.4% | 8,217 |
| 2023/07/27 | 146,800 | 147,700 | 146,800 | 147,300 | -400 | -0.3% | 14,376 |
| 2023/07/26 | 147,400 | 148,000 | 147,300 | 147,700 | +900 | +0.6% | 5,371 |
| 2023/07/25 | 147,100 | 147,400 | 146,300 | 146,800 | -300 | -0.2% | 4,624 |
| 2023/07/24 | 147,000 | 147,700 | 146,800 | 147,100 | +600 | +0.4% | 3,403 |
| 2023/07/21 | 147,500 | 147,700 | 146,400 | 146,500 | -900 | -0.6% | 4,560 |
| 2023/07/20 | 147,500 | 148,300 | 147,300 | 147,400 | -200 | -0.1% | 3,942 |
| 2023/07/19 | 147,600 | 148,100 | 146,800 | 147,600 | +400 | +0.3% | 3,212 |
| 2023/07/18 | 148,600 | 149,200 | 147,000 | 147,200 | -1,500 | -1% | 4,723 |
| 2023/07/14 | 148,600 | 149,200 | 148,100 | 148,700 | +500 | +0.3% | 3,107 |
| 2023/07/13 | 148,300 | 148,600 | 147,800 | 148,200 | -100 | -0.1% | 3,011 |
| 2023/07/12 | 149,100 | 149,500 | 148,100 | 148,300 | -1,100 | -0.7% | 2,153 |
| 2023/07/11 | 148,200 | 149,900 | 148,100 | 149,400 | +1,500 | +1% | 2,347 |
| 2023/07/10 | 146,800 | 148,200 | 146,200 | 147,900 | +1,200 | +0.8% | 2,614 |
| 2023/07/07 | 147,000 | 147,900 | 146,700 | 146,700 | -1,000 | -0.7% | 2,883 |
| 2023/07/06 | 148,000 | 148,100 | 147,300 | 147,700 | -400 | -0.3% | 2,265 |
| 2023/07/05 | 147,700 | 148,400 | 147,300 | 148,100 | +200 | +0.1% | 3,056 |
| 2023/07/04 | 147,400 | 148,500 | 147,100 | 147,900 | +1,200 | +0.8% | 3,155 |
| 2023/07/03 | 148,200 | 148,600 | 146,600 | 146,700 | -700 | -0.5% | 4,933 |
| 2023/06/30 | 146,500 | 147,400 | 145,600 | 147,400 | +300 | +0.2% | 4,523 |
| 2023/06/29 | 147,100 | 147,700 | 146,600 | 147,100 | -300 | -0.2% | 2,959 |
| 2023/06/28 | 146,400 | 147,600 | 146,000 | 147,400 | +900 | +0.6% | 4,211 |
| 2023/06/27 | 146,300 | 146,500 | 144,900 | 146,500 | +500 | +0.3% | 4,583 |
| 2023/06/26 | 146,300 | 146,300 | 145,100 | 146,000 | +600 | +0.4% | 2,554 |
| 2023/06/23 | 147,000 | 147,200 | 145,200 | 145,400 | -2,100 | -1.4% | 4,511 |
| 2023/06/22 | 148,000 | 148,000 | 146,500 | 147,500 | -800 | -0.5% | 2,804 |
301～
350
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
