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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 155,500 | 155,500 | 152,500 | 153,000 | -2,500 | -1.6% | 5,378 |
| 2022/08/01 | 153,000 | 155,600 | 152,600 | 155,500 | +2,500 | +1.6% | 6,964 |
| 2022/07/29 | 152,100 | 153,000 | 151,100 | 153,000 | +1,800 | +1.2% | 10,361 |
| 2022/07/28 | 151,800 | 151,900 | 150,100 | 151,200 | -3,500 | -2.3% | 4,385 |
| 2022/07/27 | 155,500 | 155,700 | 154,500 | 154,700 | +100 | +0.1% | 7,961 |
| 2022/07/26 | 155,000 | 155,000 | 153,800 | 154,600 | -300 | -0.2% | 3,538 |
| 2022/07/25 | 156,100 | 156,400 | 154,500 | 154,900 | -1,300 | -0.8% | 3,596 |
| 2022/07/22 | 155,800 | 156,400 | 155,200 | 156,200 | +700 | +0.5% | 2,631 |
| 2022/07/21 | 153,900 | 155,500 | 153,500 | 155,500 | +1,200 | +0.8% | 3,517 |
| 2022/07/20 | 154,400 | 154,900 | 152,500 | 154,300 | +500 | +0.3% | 4,147 |
| 2022/07/19 | 153,200 | 154,100 | 152,800 | 153,800 | +1,400 | +0.9% | 3,615 |
| 2022/07/15 | 153,100 | 153,600 | 152,300 | 152,400 | -700 | -0.5% | 2,846 |
| 2022/07/14 | 152,000 | 153,100 | 151,800 | 153,100 | +700 | +0.5% | 1,739 |
| 2022/07/13 | 152,800 | 153,800 | 152,400 | 152,400 | -300 | -0.2% | 2,804 |
| 2022/07/12 | 151,800 | 152,800 | 150,800 | 152,700 | +900 | +0.6% | 2,997 |
| 2022/07/11 | 150,700 | 152,400 | 150,700 | 151,800 | +1,100 | +0.7% | 2,466 |
| 2022/07/08 | 151,500 | 151,600 | 150,400 | 150,700 | -600 | -0.4% | 2,827 |
| 2022/07/07 | 150,900 | 152,400 | 150,900 | 151,300 | +1,000 | +0.7% | 2,298 |
| 2022/07/06 | 152,300 | 152,300 | 150,300 | 150,300 | -2,300 | -1.5% | 2,806 |
| 2022/07/05 | 152,700 | 152,700 | 151,500 | 152,600 | -100 | -0.1% | 2,738 |
| 2022/07/04 | 151,900 | 153,100 | 150,700 | 152,700 | +1,700 | +1.1% | 3,100 |
| 2022/07/01 | 152,300 | 152,700 | 150,000 | 151,000 | -1,300 | -0.9% | 4,072 |
| 2022/06/30 | 152,500 | 152,900 | 151,700 | 152,300 | +200 | +0.1% | 3,929 |
| 2022/06/29 | 151,700 | 152,500 | 151,000 | 152,100 | +100 | +0.1% | 3,694 |
| 2022/06/28 | 149,600 | 152,600 | 149,600 | 152,000 | +2,600 | +1.7% | 3,686 |
| 2022/06/27 | 148,300 | 150,400 | 148,000 | 149,400 | +1,200 | +0.8% | 3,140 |
| 2022/06/24 | 147,800 | 148,700 | 147,600 | 148,200 | +400 | +0.3% | 2,568 |
| 2022/06/23 | 147,800 | 150,600 | 146,600 | 147,800 | +100 | +0.1% | 4,788 |
| 2022/06/22 | 149,000 | 149,400 | 147,500 | 147,700 | -400 | -0.3% | 6,027 |
| 2022/06/21 | 148,000 | 149,000 | 147,600 | 148,100 | ±0 | ±0% | 3,057 |
| 2022/06/20 | 148,800 | 149,000 | 146,700 | 148,100 | -300 | -0.2% | 3,072 |
| 2022/06/17 | 146,500 | 148,900 | 145,500 | 148,400 | -400 | -0.3% | 6,155 |
| 2022/06/16 | 145,800 | 150,100 | 145,400 | 148,800 | +4,600 | +3.2% | 6,456 |
| 2022/06/15 | 148,000 | 148,800 | 144,000 | 144,200 | -3,400 | -2.3% | 6,991 |
| 2022/06/14 | 150,600 | 150,700 | 146,600 | 147,600 | -3,100 | -2.1% | 5,081 |
| 2022/06/13 | 151,300 | 152,000 | 150,100 | 150,700 | -1,000 | -0.7% | 3,753 |
| 2022/06/10 | 152,600 | 153,600 | 151,500 | 151,700 | -2,200 | -1.4% | 3,807 |
| 2022/06/09 | 153,800 | 154,000 | 153,100 | 153,900 | +100 | +0.1% | 2,463 |
| 2022/06/08 | 152,900 | 154,000 | 152,500 | 153,800 | +1,200 | +0.8% | 2,198 |
| 2022/06/07 | 152,200 | 152,800 | 151,600 | 152,600 | +400 | +0.3% | 2,111 |
| 2022/06/06 | 152,700 | 153,100 | 151,400 | 152,200 | -700 | -0.5% | 2,605 |
| 2022/06/03 | 152,900 | 153,400 | 151,800 | 152,900 | -100 | -0.1% | 2,488 |
| 2022/06/02 | 153,400 | 153,400 | 151,800 | 153,000 | -300 | -0.2% | 3,846 |
| 2022/06/01 | 152,000 | 153,900 | 151,700 | 153,300 | +1,100 | +0.7% | 5,184 |
| 2022/05/31 | 152,000 | 153,200 | 150,900 | 152,200 | +800 | +0.5% | 9,462 |
| 2022/05/30 | 151,800 | 151,900 | 150,900 | 151,400 | +1,100 | +0.7% | 2,672 |
| 2022/05/27 | 150,300 | 151,100 | 148,400 | 150,300 | -100 | -0.1% | 6,425 |
| 2022/05/26 | 150,500 | 151,100 | 150,200 | 150,400 | -800 | -0.5% | 2,706 |
| 2022/05/25 | 149,600 | 151,400 | 149,500 | 151,200 | +2,000 | +1.3% | 3,961 |
| 2022/05/24 | 150,300 | 150,500 | 148,400 | 149,200 | -800 | -0.5% | 3,286 |
751～
800
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
