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 |
|---|---|---|---|---|---|---|---|
| 2025/10/29 | 147,400 | 147,400 | 145,200 | 146,300 | -500 | -0.3% | 2,863 |
| 2025/10/28 | 148,000 | 148,000 | 146,500 | 146,800 | -1,200 | -0.8% | 3,097 |
| 2025/10/27 | 146,800 | 148,000 | 146,800 | 148,000 | +1,500 | +1% | 3,330 |
| 2025/10/24 | 147,300 | 147,900 | 146,500 | 146,500 | -700 | -0.5% | 3,866 |
| 2025/10/23 | 145,700 | 147,700 | 145,300 | 147,200 | +1,500 | +1% | 3,328 |
| 2025/10/22 | 145,600 | 146,100 | 145,200 | 145,700 | +400 | +0.3% | 3,183 |
| 2025/10/21 | 144,800 | 145,300 | 144,300 | 145,300 | +900 | +0.6% | 2,785 |
| 2025/10/20 | 144,700 | 145,100 | 143,700 | 144,400 | ±0 | ±0% | 2,780 |
| 2025/10/17 | 144,000 | 144,600 | 143,200 | 144,400 | +500 | +0.3% | 2,886 |
| 2025/10/16 | 143,500 | 144,200 | 143,100 | 143,900 | +800 | +0.6% | 1,959 |
| 2025/10/15 | 142,400 | 143,700 | 142,400 | 143,100 | +200 | +0.1% | 3,522 |
| 2025/10/14 | 142,500 | 143,400 | 141,700 | 142,900 | -200 | -0.1% | 3,811 |
| 2025/10/10 | 143,300 | 143,500 | 142,500 | 143,100 | -300 | -0.2% | 2,131 |
| 2025/10/09 | 143,800 | 144,000 | 142,600 | 143,400 | -400 | -0.3% | 3,002 |
| 2025/10/08 | 145,000 | 145,500 | 143,800 | 143,800 | -1,400 | -1% | 2,871 |
| 2025/10/07 | 145,300 | 145,500 | 144,800 | 145,200 | +100 | +0.1% | 3,174 |
| 2025/10/06 | 143,900 | 145,500 | 143,600 | 145,100 | +2,500 | +1.8% | 3,735 |
| 2025/10/03 | 142,900 | 143,100 | 141,900 | 142,600 | +200 | +0.1% | 2,968 |
| 2025/10/02 | 142,500 | 144,100 | 141,600 | 142,400 | +200 | +0.1% | 4,985 |
| 2025/10/01 | 143,500 | 143,500 | 141,700 | 142,200 | -800 | -0.6% | 3,173 |
| 2025/09/30 | 142,000 | 143,500 | 141,400 | 143,000 | +1,600 | +1.1% | 3,477 |
| 2025/09/29 | 143,800 | 143,800 | 141,400 | 141,400 | -2,300 | -1.6% | 4,692 |
| 2025/09/26 | 143,200 | 143,700 | 143,000 | 143,700 | +1,000 | +0.7% | 3,493 |
| 2025/09/25 | 142,400 | 143,300 | 142,300 | 142,700 | +400 | +0.3% | 3,242 |
| 2025/09/24 | 142,900 | 143,100 | 141,900 | 142,300 | -100 | -0.1% | 2,977 |
| 2025/09/22 | 142,600 | 143,300 | 142,100 | 142,400 | -300 | -0.2% | 3,537 |
| 2025/09/19 | 144,000 | 144,400 | 141,400 | 142,700 | -1,100 | -0.8% | 11,091 |
| 2025/09/18 | 144,400 | 144,500 | 143,500 | 143,800 | -600 | -0.4% | 3,965 |
| 2025/09/17 | 142,500 | 144,400 | 142,100 | 144,400 | +3,000 | +2.1% | 6,226 |
| 2025/09/16 | 144,000 | 144,200 | 141,000 | 141,400 | -3,500 | -2.4% | 5,252 |
| 2025/09/12 | 141,500 | 145,500 | 141,500 | 144,900 | +1,800 | +1.3% | 6,315 |
| 2025/09/11 | 142,400 | 143,200 | 142,100 | 143,100 | +700 | +0.5% | 2,003 |
| 2025/09/10 | 141,000 | 142,400 | 140,900 | 142,400 | +400 | +0.3% | 1,822 |
| 2025/09/09 | 141,300 | 142,300 | 141,100 | 142,000 | +700 | +0.5% | 2,602 |
| 2025/09/08 | 141,400 | 142,400 | 141,200 | 141,300 | +200 | +0.1% | 2,504 |
| 2025/09/05 | 141,400 | 141,800 | 140,000 | 141,100 | -300 | -0.2% | 4,281 |
| 2025/09/04 | 142,800 | 142,900 | 140,600 | 141,400 | -1,400 | -1% | 4,665 |
| 2025/09/03 | 144,300 | 144,600 | 142,500 | 142,800 | -1,500 | -1% | 3,596 |
| 2025/09/02 | 144,400 | 145,000 | 144,000 | 144,300 | -100 | -0.1% | 2,705 |
| 2025/09/01 | 142,500 | 144,600 | 142,300 | 144,400 | +2,100 | +1.5% | 3,550 |
| 2025/08/29 | 142,700 | 142,900 | 142,100 | 142,300 | -700 | -0.5% | 4,672 |
| 2025/08/28 | 144,200 | 144,200 | 142,300 | 143,000 | -1,300 | -0.9% | 9,002 |
| 2025/08/27 | 143,000 | 145,000 | 142,600 | 144,300 | +1,900 | +1.3% | 5,615 |
| 2025/08/26 | 142,000 | 143,000 | 141,900 | 142,400 | +100 | +0.1% | 3,261 |
| 2025/08/25 | 142,000 | 142,400 | 141,400 | 142,300 | +300 | +0.2% | 2,398 |
| 2025/08/22 | 141,900 | 142,700 | 141,500 | 142,000 | +400 | +0.3% | 2,897 |
| 2025/08/21 | 141,600 | 142,800 | 141,500 | 141,600 | ±0 | ±0% | 3,102 |
| 2025/08/20 | 141,000 | 142,200 | 140,600 | 141,600 | +300 | +0.2% | 3,658 |
| 2025/08/19 | 140,000 | 141,300 | 139,900 | 141,300 | +1,300 | +0.9% | 2,092 |
| 2025/08/18 | 139,500 | 140,600 | 139,500 | 140,000 | +100 | +0.1% | 2,815 |
1～
50
件表示中 / 3813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
