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 |
|---|---|---|---|---|---|---|---|
| 2022/12/21 | 153,000 | 157,100 | 153,000 | 156,000 | +3,200 | +2.1% | 5,223 |
| 2022/12/20 | 161,300 | 161,300 | 148,500 | 152,800 | -8,500 | -5.3% | 7,677 |
| 2022/12/19 | 162,500 | 163,000 | 160,900 | 161,300 | -2,600 | -1.6% | 1,837 |
| 2022/12/16 | 162,000 | 164,000 | 161,700 | 163,900 | +1,800 | +1.1% | 5,832 |
| 2022/12/15 | 161,400 | 162,400 | 160,300 | 162,100 | +1,800 | +1.1% | 3,236 |
| 2022/12/14 | 159,200 | 160,700 | 159,200 | 160,300 | +1,500 | +0.9% | 2,910 |
| 2022/12/13 | 159,000 | 160,000 | 158,500 | 158,800 | -600 | -0.4% | 2,075 |
| 2022/12/12 | 158,600 | 159,400 | 158,200 | 159,400 | +400 | +0.3% | 2,638 |
| 2022/12/09 | 159,400 | 160,700 | 158,800 | 159,000 | -400 | -0.3% | 3,872 |
| 2022/12/08 | 158,900 | 160,000 | 157,900 | 159,400 | +100 | +0.1% | 4,024 |
| 2022/12/07 | 160,000 | 160,100 | 158,900 | 159,300 | -1,100 | -0.7% | 4,279 |
| 2022/12/06 | 160,100 | 160,400 | 159,500 | 160,400 | +100 | +0.1% | 3,234 |
| 2022/12/05 | 159,000 | 160,300 | 158,300 | 160,300 | +1,200 | +0.8% | 2,456 |
| 2022/12/02 | 161,100 | 161,300 | 159,100 | 159,100 | -1,500 | -0.9% | 2,507 |
| 2022/12/01 | 161,400 | 162,300 | 160,200 | 160,600 | -900 | -0.6% | 3,197 |
| 2022/11/30 | 163,700 | 164,700 | 161,200 | 161,500 | -3,300 | -2% | 5,034 |
| 2022/11/29 | 165,000 | 165,800 | 163,700 | 164,800 | -500 | -0.3% | 3,662 |
| 2022/11/28 | 163,300 | 165,900 | 162,800 | 165,300 | +2,200 | +1.3% | 5,493 |
| 2022/11/25 | 162,400 | 163,600 | 162,100 | 163,100 | +1,100 | +0.7% | 3,644 |
| 2022/11/24 | 160,200 | 162,000 | 160,100 | 162,000 | +1,800 | +1.1% | 3,703 |
| 2022/11/22 | 161,400 | 161,400 | 158,900 | 160,200 | -300 | -0.2% | 2,755 |
| 2022/11/21 | 159,500 | 161,900 | 159,300 | 160,500 | +900 | +0.6% | 2,835 |
| 2022/11/18 | 159,600 | 160,100 | 157,600 | 159,600 | +700 | +0.4% | 2,020 |
| 2022/11/17 | 158,400 | 159,400 | 158,000 | 158,900 | +1,000 | +0.6% | 1,574 |
| 2022/11/16 | 158,500 | 158,500 | 157,300 | 157,900 | +100 | +0.1% | 1,887 |
| 2022/11/15 | 158,100 | 159,300 | 157,500 | 157,800 | -300 | -0.2% | 2,509 |
| 2022/11/14 | 161,100 | 161,100 | 157,800 | 158,100 | -3,300 | -2% | 1,659 |
| 2022/11/11 | 162,200 | 162,800 | 159,800 | 161,400 | +1,700 | +1.1% | 3,542 |
| 2022/11/10 | 159,600 | 160,200 | 159,100 | 159,700 | +100 | +0.1% | 2,255 |
| 2022/11/09 | 160,500 | 161,000 | 159,100 | 159,600 | -1,100 | -0.7% | 2,129 |
| 2022/11/08 | 160,500 | 161,700 | 160,100 | 160,700 | +700 | +0.4% | 1,558 |
| 2022/11/07 | 162,500 | 162,500 | 159,700 | 160,000 | -1,300 | -0.8% | 2,295 |
| 2022/11/04 | 161,900 | 162,300 | 160,500 | 161,300 | -1,500 | -0.9% | 4,302 |
| 2022/11/02 | 165,000 | 165,000 | 161,800 | 162,800 | -2,100 | -1.3% | 4,465 |
| 2022/11/01 | 162,700 | 165,400 | 161,200 | 164,900 | +2,200 | +1.4% | 6,701 |
| 2022/10/31 | 161,300 | 163,400 | 160,200 | 162,700 | +2,400 | +1.5% | 6,704 |
| 2022/10/28 | 160,200 | 160,600 | 159,200 | 160,300 | -300 | -0.2% | 6,747 |
| 2022/10/27 | 157,000 | 160,600 | 157,000 | 160,600 | +3,500 | +2.2% | 6,691 |
| 2022/10/26 | 152,500 | 157,300 | 152,400 | 157,100 | +5,200 | +3.4% | 6,124 |
| 2022/10/25 | 150,300 | 152,100 | 149,200 | 151,900 | +1,600 | +1.1% | 3,161 |
| 2022/10/24 | 151,200 | 151,600 | 150,200 | 150,300 | -900 | -0.6% | 2,778 |
| 2022/10/21 | 152,100 | 152,600 | 150,900 | 151,200 | -900 | -0.6% | 3,917 |
| 2022/10/20 | 152,500 | 153,200 | 152,100 | 152,100 | -800 | -0.5% | 3,409 |
| 2022/10/19 | 155,000 | 155,500 | 152,400 | 152,900 | -2,100 | -1.4% | 3,632 |
| 2022/10/18 | 154,300 | 155,500 | 153,200 | 155,000 | +700 | +0.5% | 3,819 |
| 2022/10/17 | 155,000 | 155,400 | 153,300 | 154,300 | -1,200 | -0.8% | 3,734 |
| 2022/10/14 | 158,000 | 158,200 | 155,400 | 155,500 | -500 | -0.3% | 3,744 |
| 2022/10/13 | 156,500 | 157,200 | 155,200 | 156,000 | -900 | -0.6% | 2,675 |
| 2022/10/12 | 157,200 | 157,900 | 156,900 | 156,900 | -100 | -0.1% | 2,836 |
| 2022/10/11 | 156,800 | 157,700 | 155,700 | 157,000 | -200 | -0.1% | 3,681 |
601～
650
件表示中 / 3714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
