森ヒルズリート投資法人(3234)の株価時系列情報
森ヒルズリート投資法人(3234)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/13 | 148,000 | 148,000 | 145,600 | 145,900 | 4,534 |
| 2026/02/12 | 148,400 | 148,400 | 147,500 | 147,900 | 4,405 |
| 2026/02/10 | 148,000 | 148,900 | 147,600 | 148,300 | 3,954 |
| 2026/02/09 | 147,000 | 148,200 | 146,400 | 147,400 | 3,301 |
| 2026/02/06 | 147,900 | 148,300 | 146,300 | 146,300 | 3,523 |
| 2026/02/05 | 148,600 | 148,800 | 147,300 | 147,800 | 3,898 |
| 2026/02/04 | 147,000 | 148,300 | 146,100 | 147,800 | 3,820 |
| 2026/02/03 | 146,000 | 147,000 | 145,300 | 146,700 | 4,249 |
| 2026/02/02 | 145,800 | 146,500 | 145,100 | 145,100 | 4,174 |
| 2026/01/30 | 146,900 | 146,900 | 145,100 | 145,200 | 6,946 |
| 2026/01/29 | 143,600 | 146,200 | 142,700 | 146,200 | 7,736 |
| 2026/01/28 | 145,000 | 147,500 | 145,000 | 147,400 | 9,749 |
| 2026/01/27 | 146,700 | 146,700 | 145,400 | 145,800 | 5,190 |
| 2026/01/26 | 147,000 | 147,100 | 146,000 | 146,200 | 5,079 |
| 2026/01/23 | 148,700 | 149,000 | 147,500 | 147,600 | 3,941 |
| 2026/01/22 | 147,900 | 149,200 | 147,700 | 147,900 | 4,904 |
| 2026/01/21 | 149,000 | 149,300 | 147,100 | 147,900 | 6,819 |
| 2026/01/20 | 150,200 | 150,900 | 149,300 | 149,300 | 5,553 |
| 2026/01/19 | 151,200 | 151,300 | 149,400 | 149,500 | 2,703 |
| 2026/01/16 | 150,000 | 151,000 | 149,700 | 150,700 | 3,789 |
| 2026/01/15 | 149,800 | 150,200 | 149,400 | 149,800 | 4,407 |
| 2026/01/14 | 150,000 | 150,500 | 149,700 | 149,800 | 3,305 |
| 2026/01/13 | 150,100 | 150,600 | 149,200 | 150,400 | 4,199 |
| 2026/01/09 | 150,500 | 151,200 | 149,600 | 150,400 | 2,969 |
| 2026/01/08 | 151,300 | 151,500 | 150,000 | 150,100 | 3,297 |
| 2026/01/07 | 149,600 | 151,300 | 149,100 | 151,200 | 3,794 |
| 2026/01/06 | 149,500 | 150,100 | 149,000 | 150,000 | 2,083 |
| 2026/01/05 | 150,000 | 150,500 | 148,300 | 149,700 | 3,468 |
| 2025/12/30 | 150,100 | 150,900 | 149,000 | 149,000 | 2,458 |
| 2025/12/29 | 150,400 | 150,400 | 149,200 | 150,100 | 2,457 |
| 2025/12/26 | 150,000 | 150,600 | 148,500 | 149,600 | 4,166 |
| 2025/12/25 | 150,700 | 151,300 | 149,600 | 150,500 | 2,856 |
| 2025/12/24 | 148,800 | 149,700 | 148,300 | 149,600 | 1,951 |
| 2025/12/23 | 148,200 | 148,600 | 147,600 | 148,600 | 2,272 |
| 2025/12/22 | 149,500 | 150,000 | 147,400 | 147,500 | 2,287 |
| 2025/12/19 | 149,400 | 149,900 | 148,900 | 149,000 | 2,692 |
| 2025/12/18 | 149,100 | 150,300 | 148,300 | 148,900 | 3,623 |
| 2025/12/17 | 148,300 | 149,000 | 148,100 | 148,400 | 2,414 |
| 2025/12/16 | 148,600 | 149,200 | 148,100 | 148,900 | 5,439 |
| 2025/12/15 | 146,700 | 148,600 | 146,400 | 148,600 | 4,483 |
| 2025/12/12 | 145,200 | 146,900 | 145,200 | 146,600 | 6,688 |
| 2025/12/11 | 146,000 | 146,800 | 144,100 | 145,100 | 2,172 |
| 2025/12/10 | 144,600 | 146,500 | 144,200 | 145,600 | 2,894 |
| 2025/12/09 | 144,000 | 144,600 | 143,100 | 144,300 | 2,526 |
| 2025/12/08 | 144,000 | 144,700 | 143,300 | 144,400 | 3,005 |
| 2025/12/05 | 145,200 | 145,400 | 144,200 | 144,200 | 3,085 |
| 2025/12/04 | 145,900 | 147,000 | 144,700 | 145,200 | 3,186 |
| 2025/12/03 | 146,900 | 147,000 | 145,600 | 146,600 | 2,445 |
| 2025/12/02 | 147,300 | 147,400 | 146,100 | 146,900 | 3,666 |
| 2025/12/01 | 150,400 | 150,400 | 147,500 | 147,500 | 4,479 |
| 2025/11/28 | 151,500 | 151,800 | 150,100 | 150,100 | 3,490 |
| 2025/11/27 | 150,200 | 151,800 | 149,900 | 151,800 | 4,333 |
| 2025/11/26 | 149,500 | 150,200 | 148,900 | 150,200 | 3,006 |
| 2025/11/25 | 149,000 | 149,500 | 147,800 | 149,000 | 2,495 |
| 2025/11/21 | 147,200 | 148,900 | 147,100 | 148,900 | 3,797 |
| 2025/11/20 | 147,500 | 148,700 | 147,200 | 147,200 | 4,546 |
| 2025/11/19 | 147,600 | 147,600 | 146,300 | 146,800 | 2,756 |
| 2025/11/18 | 150,000 | 150,200 | 147,100 | 147,100 | 3,049 |
| 2025/11/17 | 149,100 | 150,900 | 149,000 | 150,900 | 2,892 |
| 2025/11/14 | 149,900 | 150,700 | 149,000 | 149,000 | 2,355 |
| 2025/11/13 | 150,200 | 150,800 | 149,200 | 149,300 | 2,001 |
| 2025/11/12 | 150,000 | 151,600 | 149,800 | 150,100 | 3,216 |
| 2025/11/11 | 148,600 | 149,900 | 148,600 | 149,900 | 2,826 |
| 2025/11/10 | 148,700 | 149,500 | 148,100 | 148,100 | 3,857 |
| 2025/11/07 | 148,200 | 148,900 | 147,900 | 147,900 | 3,006 |
| 2025/11/06 | 148,300 | 148,400 | 147,400 | 147,900 | 2,906 |
| 2025/11/05 | 147,200 | 148,200 | 146,000 | 148,200 | 4,366 |
| 2025/11/04 | 146,700 | 147,900 | 146,200 | 147,800 | 3,266 |
| 2025/10/31 | 146,600 | 147,700 | 146,200 | 146,200 | 4,687 |
| 2025/10/30 | 146,200 | 147,100 | 145,400 | 146,400 | 5,049 |
| 2025/10/29 | 147,400 | 147,400 | 145,200 | 146,300 | 2,863 |
| 2025/10/28 | 148,000 | 148,000 | 146,500 | 146,800 | 3,097 |
| 2025/10/27 | 146,800 | 148,000 | 146,800 | 148,000 | 3,330 |
| 2025/10/24 | 147,300 | 147,900 | 146,500 | 146,500 | 3,866 |
| 2025/10/23 | 145,700 | 147,700 | 145,300 | 147,200 | 3,328 |
| 2025/10/22 | 145,600 | 146,100 | 145,200 | 145,700 | 3,183 |
| 2025/10/21 | 144,800 | 145,300 | 144,300 | 145,300 | 2,785 |
| 2025/10/20 | 144,700 | 145,100 | 143,700 | 144,400 | 2,780 |
| 2025/10/17 | 144,000 | 144,600 | 143,200 | 144,400 | 2,886 |
| 2025/10/16 | 143,500 | 144,200 | 143,100 | 143,900 | 1,959 |
| 2025/10/15 | 142,400 | 143,700 | 142,400 | 143,100 | 3,522 |
| 2025/10/14 | 142,500 | 143,400 | 141,700 | 142,900 | 3,811 |
| 2025/10/10 | 143,300 | 143,500 | 142,500 | 143,100 | 2,131 |
| 2025/10/09 | 143,800 | 144,000 | 142,600 | 143,400 | 3,002 |
| 2025/10/08 | 145,000 | 145,500 | 143,800 | 143,800 | 2,871 |
| 2025/10/07 | 145,300 | 145,500 | 144,800 | 145,200 | 3,174 |
| 2025/10/06 | 143,900 | 145,500 | 143,600 | 145,100 | 3,735 |
| 2025/10/03 | 142,900 | 143,100 | 141,900 | 142,600 | 2,968 |
| 2025/10/02 | 142,500 | 144,100 | 141,600 | 142,400 | 4,985 |
| 2025/10/01 | 143,500 | 143,500 | 141,700 | 142,200 | 3,173 |
| 2025/09/30 | 142,000 | 143,500 | 141,400 | 143,000 | 3,477 |
| 2025/09/29 | 143,800 | 143,800 | 141,400 | 141,400 | 4,692 |
| 2025/09/26 | 143,200 | 143,700 | 143,000 | 143,700 | 3,493 |
| 2025/09/25 | 142,400 | 143,300 | 142,300 | 142,700 | 3,242 |
| 2025/09/24 | 142,900 | 143,100 | 141,900 | 142,300 | 2,977 |
| 2025/09/22 | 142,600 | 143,300 | 142,100 | 142,400 | 3,537 |
| 2025/09/19 | 144,000 | 144,400 | 141,400 | 142,700 | 11,091 |
| 2025/09/18 | 144,400 | 144,500 | 143,500 | 143,800 | 3,965 |
| 2025/09/17 | 142,500 | 144,400 | 142,100 | 144,400 | 6,226 |
| 2025/09/16 | 144,000 | 144,200 | 141,000 | 141,400 | 5,252 |
| 2025/09/12 | 141,500 | 145,500 | 141,500 | 144,900 | 6,315 |
| 2025/09/11 | 142,400 | 143,200 | 142,100 | 143,100 | 2,003 |
| 2025/09/10 | 141,000 | 142,400 | 140,900 | 142,400 | 1,822 |
| 2025/09/09 | 141,300 | 142,300 | 141,100 | 142,000 | 2,602 |
| 2025/09/08 | 141,400 | 142,400 | 141,200 | 141,300 | 2,504 |
| 2025/09/05 | 141,400 | 141,800 | 140,000 | 141,100 | 4,281 |
| 2025/09/04 | 142,800 | 142,900 | 140,600 | 141,400 | 4,665 |
| 2025/09/03 | 144,300 | 144,600 | 142,500 | 142,800 | 3,596 |
| 2025/09/02 | 144,400 | 145,000 | 144,000 | 144,300 | 2,705 |
| 2025/09/01 | 142,500 | 144,600 | 142,300 | 144,400 | 3,550 |
| 2025/08/29 | 142,700 | 142,900 | 142,100 | 142,300 | 4,672 |
| 2025/08/28 | 144,200 | 144,200 | 142,300 | 143,000 | 9,002 |
| 2025/08/27 | 143,000 | 145,000 | 142,600 | 144,300 | 5,615 |
| 2025/08/26 | 142,000 | 143,000 | 141,900 | 142,400 | 3,261 |
| 2025/08/25 | 142,000 | 142,400 | 141,400 | 142,300 | 2,398 |
| 2025/08/22 | 141,900 | 142,700 | 141,500 | 142,000 | 2,897 |
| 2025/08/21 | 141,600 | 142,800 | 141,500 | 141,600 | 3,102 |
| 2025/08/20 | 141,000 | 142,200 | 140,600 | 141,600 | 3,658 |
| 2025/08/19 | 140,000 | 141,300 | 139,900 | 141,300 | 2,092 |
| 2025/08/18 | 139,500 | 140,600 | 139,500 | 140,000 | 2,815 |
| 2025/08/15 | 139,900 | 140,200 | 139,200 | 139,900 | 2,225 |
| 2025/08/14 | 138,800 | 141,100 | 138,600 | 139,900 | 4,265 |
| 2025/08/13 | 139,100 | 140,200 | 139,000 | 139,200 | 4,172 |
| 2025/08/12 | 139,200 | 139,400 | 138,500 | 139,100 | 2,602 |
| 2025/08/08 | 139,300 | 139,700 | 138,600 | 138,800 | 3,755 |
| 2025/08/07 | 139,900 | 140,100 | 139,000 | 139,300 | 3,223 |
| 2025/08/06 | 138,400 | 140,000 | 138,400 | 139,400 | 3,407 |
| 2025/08/05 | 137,900 | 139,000 | 137,700 | 138,400 | 3,557 |
| 2025/08/04 | 137,200 | 137,900 | 136,800 | 137,500 | 2,534 |
| 2025/08/01 | 136,200 | 137,700 | 135,600 | 137,300 | 3,502 |
| 2025/07/31 | 136,800 | 137,400 | 136,100 | 136,600 | 3,930 |
| 2025/07/30 | 135,600 | 137,800 | 135,500 | 136,800 | 9,957 |
| 2025/07/29 | 136,700 | 138,500 | 136,600 | 138,500 | 12,796 |
| 2025/07/28 | 136,200 | 138,700 | 136,000 | 137,400 | 5,847 |
| 2025/07/25 | 135,200 | 136,000 | 135,100 | 135,600 | 2,345 |
| 2025/07/24 | 135,100 | 136,000 | 135,100 | 135,200 | 2,681 |
| 2025/07/23 | 135,200 | 135,700 | 134,500 | 134,500 | 2,899 |
| 2025/07/22 | 135,100 | 135,600 | 134,400 | 134,900 | 2,457 |
| 2025/07/18 | 134,900 | 135,500 | 134,700 | 134,700 | 2,688 |
| 2025/07/17 | 134,500 | 135,000 | 134,200 | 134,700 | 1,885 |
| 2025/07/16 | 134,500 | 135,200 | 134,400 | 134,500 | 3,286 |
| 2025/07/15 | 135,200 | 135,500 | 134,300 | 134,600 | 3,791 |
| 2025/07/14 | 134,700 | 135,400 | 134,200 | 135,400 | 1,924 |
| 2025/07/11 | 134,000 | 134,600 | 134,000 | 134,400 | 2,528 |
| 2025/07/10 | 134,500 | 134,700 | 133,800 | 134,300 | 2,314 |
| 2025/07/09 | 135,500 | 135,800 | 133,900 | 133,900 | 3,023 |
| 2025/07/08 | 136,000 | 136,500 | 135,400 | 135,400 | 4,549 |
| 2025/07/07 | 134,700 | 136,300 | 134,700 | 136,000 | 1,890 |
| 2025/07/04 | 134,700 | 135,400 | 134,700 | 135,000 | 2,423 |
| 2025/07/03 | 135,200 | 135,500 | 134,600 | 134,600 | 2,738 |
| 2025/07/02 | 134,400 | 135,400 | 134,200 | 135,100 | 2,522 |
| 2025/07/01 | 133,900 | 135,300 | 133,700 | 134,300 | 4,219 |
| 2025/06/30 | 134,300 | 135,100 | 133,800 | 133,800 | 5,248 |
| 2025/06/27 | 135,100 | 135,400 | 134,500 | 134,900 | 2,862 |
| 2025/06/26 | 135,400 | 135,700 | 134,300 | 135,200 | 4,025 |
| 2025/06/25 | 135,800 | 135,900 | 134,700 | 135,100 | 4,132 |
| 2025/06/24 | 136,200 | 137,300 | 135,600 | 135,800 | 4,329 |
| 2025/06/23 | 135,200 | 136,500 | 135,000 | 136,000 | 3,725 |
| 2025/06/20 | 135,000 | 135,200 | 134,100 | 135,200 | 14,256 |
| 2025/06/19 | 134,000 | 134,800 | 133,500 | 134,800 | 2,952 |
| 2025/06/18 | 134,900 | 134,900 | 133,700 | 134,100 | 3,003 |
| 2025/06/17 | 134,200 | 135,100 | 133,200 | 134,900 | 3,899 |
| 2025/06/16 | 133,300 | 135,000 | 133,200 | 134,300 | 4,144 |
| 2025/06/13 | 132,600 | 133,300 | 132,000 | 133,200 | 8,229 |
| 2025/06/12 | 132,700 | 133,000 | 131,900 | 132,800 | 5,415 |
| 2025/06/11 | 131,200 | 132,800 | 131,000 | 132,700 | 3,663 |
| 2025/06/10 | 130,800 | 131,600 | 130,700 | 131,100 | 2,735 |
| 2025/06/09 | 131,000 | 131,700 | 130,700 | 130,900 | 2,963 |
| 2025/06/06 | 130,700 | 131,100 | 130,600 | 131,000 | 1,821 |
| 2025/06/05 | 130,700 | 131,000 | 129,800 | 130,800 | 3,663 |
| 2025/06/04 | 130,300 | 131,200 | 130,300 | 130,900 | 3,184 |
| 2025/06/03 | 130,900 | 130,900 | 130,100 | 130,300 | 2,898 |
| 2025/06/02 | 130,900 | 131,100 | 130,300 | 130,900 | 3,438 |
| 2025/05/30 | 131,500 | 131,500 | 130,300 | 130,600 | 6,700 |
| 2025/05/29 | 132,000 | 132,200 | 130,900 | 131,500 | 3,602 |
| 2025/05/28 | 131,500 | 132,000 | 130,900 | 132,000 | 2,791 |
| 2025/05/27 | 130,700 | 131,500 | 130,700 | 131,300 | 2,348 |
| 2025/05/26 | 131,000 | 131,500 | 130,500 | 130,900 | 2,308 |
| 2025/05/23 | 131,500 | 131,500 | 130,400 | 130,700 | 2,570 |
| 2025/05/22 | 131,200 | 131,600 | 130,600 | 131,600 | 2,574 |
| 2025/05/21 | 132,400 | 132,500 | 130,800 | 131,200 | 2,879 |
| 2025/05/20 | 131,700 | 132,100 | 131,100 | 132,100 | 2,963 |
| 2025/05/19 | 132,300 | 132,300 | 130,700 | 131,700 | 4,726 |
| 2025/05/16 | 133,300 | 133,500 | 132,300 | 133,200 | 2,152 |
| 2025/05/15 | 132,800 | 133,200 | 132,000 | 132,900 | 3,246 |
| 2025/05/14 | 131,900 | 132,800 | 131,900 | 132,800 | 2,610 |
| 2025/05/13 | 133,700 | 134,100 | 131,500 | 132,300 | 4,258 |
| 2025/05/12 | 132,700 | 134,200 | 132,400 | 134,200 | 2,866 |
| 2025/05/09 | 132,600 | 133,000 | 131,300 | 132,900 | 4,857 |
| 2025/05/08 | 135,500 | 135,500 | 132,500 | 132,500 | 5,331 |
| 2025/05/07 | 135,100 | 136,100 | 133,800 | 136,100 | 7,656 |
| 2025/05/02 | 132,800 | 134,600 | 132,500 | 134,500 | 4,112 |
| 2025/05/01 | 131,000 | 133,100 | 130,800 | 133,000 | 3,785 |
| 2025/04/30 | 131,000 | 131,400 | 130,300 | 131,400 | 5,780 |
| 2025/04/28 | 130,300 | 131,100 | 130,100 | 131,000 | 3,435 |
| 2025/04/25 | 130,600 | 131,200 | 129,800 | 130,500 | 3,910 |
| 2025/04/24 | 132,200 | 132,500 | 130,400 | 131,000 | 2,840 |
| 2025/04/23 | 133,000 | 133,100 | 131,700 | 132,000 | 2,621 |
| 2025/04/22 | 132,900 | 132,900 | 131,700 | 132,600 | 2,936 |
| 2025/04/21 | 131,900 | 132,600 | 131,600 | 132,400 | 1,641 |