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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 132,800 | 134,600 | 132,500 | 134,500 | +1,500 | +1.1% | 4,112 |
| 2025/05/01 | 131,000 | 133,100 | 130,800 | 133,000 | +1,600 | +1.2% | 3,785 |
| 2025/04/30 | 131,000 | 131,400 | 130,300 | 131,400 | +400 | +0.3% | 5,780 |
| 2025/04/28 | 130,300 | 131,100 | 130,100 | 131,000 | +500 | +0.4% | 3,435 |
| 2025/04/25 | 130,600 | 131,200 | 129,800 | 130,500 | -500 | -0.4% | 3,910 |
| 2025/04/24 | 132,200 | 132,500 | 130,400 | 131,000 | -1,000 | -0.8% | 2,840 |
| 2025/04/23 | 133,000 | 133,100 | 131,700 | 132,000 | -600 | -0.5% | 2,621 |
| 2025/04/22 | 132,900 | 132,900 | 131,700 | 132,600 | +200 | +0.2% | 2,936 |
| 2025/04/21 | 131,900 | 132,600 | 131,600 | 132,400 | +500 | +0.4% | 1,641 |
| 2025/04/18 | 132,700 | 132,900 | 131,900 | 131,900 | -1,000 | -0.8% | 2,799 |
| 2025/04/17 | 132,900 | 133,200 | 131,900 | 132,900 | -300 | -0.2% | 3,595 |
| 2025/04/16 | 132,300 | 133,200 | 132,100 | 133,200 | +1,200 | +0.9% | 1,895 |
| 2025/04/15 | 132,900 | 133,400 | 131,500 | 132,000 | -900 | -0.7% | 4,027 |
| 2025/04/14 | 134,400 | 134,500 | 132,900 | 132,900 | -200 | -0.2% | 3,140 |
| 2025/04/11 | 132,500 | 133,700 | 131,900 | 133,100 | -100 | -0.1% | 3,884 |
| 2025/04/10 | 130,800 | 134,500 | 130,400 | 133,200 | +2,500 | +1.9% | 4,841 |
| 2025/04/09 | 130,400 | 131,200 | 129,400 | 130,700 | -400 | -0.3% | 4,128 |
| 2025/04/08 | 128,700 | 132,600 | 128,700 | 131,100 | +2,800 | +2.2% | 6,678 |
| 2025/04/07 | 128,200 | 130,800 | 126,900 | 128,300 | -3,600 | -2.7% | 7,416 |
| 2025/04/04 | 130,600 | 132,000 | 130,300 | 131,900 | +700 | +0.5% | 4,944 |
| 2025/04/03 | 129,900 | 131,600 | 129,800 | 131,200 | -500 | -0.4% | 4,517 |
| 2025/04/02 | 133,600 | 133,800 | 130,500 | 131,700 | -1,900 | -1.4% | 4,956 |
| 2025/04/01 | 133,700 | 134,700 | 133,100 | 133,600 | -400 | -0.3% | 5,207 |
| 2025/03/31 | 136,400 | 136,400 | 133,800 | 134,000 | -2,700 | -2% | 4,614 |
| 2025/03/28 | 136,100 | 136,700 | 135,300 | 136,700 | -100 | -0.1% | 3,691 |
| 2025/03/27 | 136,300 | 137,300 | 136,000 | 136,800 | +900 | +0.7% | 2,966 |
| 2025/03/26 | 135,300 | 136,900 | 134,900 | 135,900 | +600 | +0.4% | 3,544 |
| 2025/03/25 | 136,000 | 137,500 | 135,300 | 135,300 | -1,100 | -0.8% | 4,856 |
| 2025/03/24 | 137,000 | 137,500 | 136,400 | 136,400 | -400 | -0.3% | 2,982 |
| 2025/03/21 | 136,200 | 137,000 | 135,600 | 136,800 | +500 | +0.4% | 8,311 |
| 2025/03/19 | 136,700 | 138,200 | 136,000 | 136,300 | -1,500 | -1.1% | 5,036 |
| 2025/03/18 | 135,000 | 138,600 | 134,700 | 137,800 | +4,100 | +3.1% | 8,142 |
| 2025/03/17 | 133,000 | 134,200 | 132,300 | 133,700 | +1,300 | +1% | 5,372 |
| 2025/03/14 | 131,800 | 133,000 | 131,800 | 132,400 | +300 | +0.2% | 6,297 |
| 2025/03/13 | 131,200 | 132,700 | 130,900 | 132,100 | +1,100 | +0.8% | 4,149 |
| 2025/03/12 | 130,300 | 131,700 | 130,300 | 131,000 | +500 | +0.4% | 2,691 |
| 2025/03/11 | 130,200 | 131,100 | 129,600 | 130,500 | +500 | +0.4% | 4,728 |
| 2025/03/10 | 130,800 | 131,500 | 130,000 | 130,000 | -400 | -0.3% | 3,346 |
| 2025/03/07 | 131,300 | 131,700 | 130,400 | 130,400 | -900 | -0.7% | 5,090 |
| 2025/03/06 | 130,900 | 132,100 | 130,900 | 131,300 | +500 | +0.4% | 3,443 |
| 2025/03/05 | 131,900 | 132,300 | 130,800 | 130,800 | -600 | -0.5% | 4,897 |
| 2025/03/04 | 133,000 | 133,100 | 131,300 | 131,400 | -1,200 | -0.9% | 4,767 |
| 2025/03/03 | 133,000 | 133,500 | 132,400 | 132,600 | +1,500 | +1.1% | 4,741 |
| 2025/02/28 | 132,100 | 132,900 | 131,100 | 131,100 | -1,000 | -0.8% | 9,280 |
| 2025/02/27 | 131,500 | 132,100 | 130,800 | 132,100 | +500 | +0.4% | 4,025 |
| 2025/02/26 | 132,300 | 132,300 | 130,100 | 131,600 | +1,300 | +1% | 6,261 |
| 2025/02/25 | 129,900 | 131,700 | 129,900 | 130,300 | +400 | +0.3% | 4,907 |
| 2025/02/21 | 130,200 | 130,600 | 129,900 | 129,900 | -300 | -0.2% | 4,324 |
| 2025/02/20 | 130,400 | 130,500 | 129,800 | 130,200 | +200 | +0.2% | 4,867 |
| 2025/02/19 | 129,800 | 130,700 | 129,700 | 130,000 | +300 | +0.2% | 4,591 |
1～
50
件表示中 / 3692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
