日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
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
2025/04/18 132,700 132,900 131,900 131,900 2,799
2025/04/17 132,900 133,200 131,900 132,900 3,595
2025/04/16 132,300 133,200 132,100 133,200 1,895
2025/04/15 132,900 133,400 131,500 132,000 4,027
2025/04/14 134,400 134,500 132,900 132,900 3,140
2025/04/11 132,500 133,700 131,900 133,100 3,884
2025/04/10 130,800 134,500 130,400 133,200 4,841
2025/04/09 130,400 131,200 129,400 130,700 4,128
2025/04/08 128,700 132,600 128,700 131,100 6,678
2025/04/07 128,200 130,800 126,900 128,300 7,416
2025/04/04 130,600 132,000 130,300 131,900 4,944
2025/04/03 129,900 131,600 129,800 131,200 4,517
2025/04/02 133,600 133,800 130,500 131,700 4,956
2025/04/01 133,700 134,700 133,100 133,600 5,207
2025/03/31 136,400 136,400 133,800 134,000 4,614
2025/03/28 136,100 136,700 135,300 136,700 3,691
2025/03/27 136,300 137,300 136,000 136,800 2,966
2025/03/26 135,300 136,900 134,900 135,900 3,544
2025/03/25 136,000 137,500 135,300 135,300 4,856
2025/03/24 137,000 137,500 136,400 136,400 2,982
2025/03/21 136,200 137,000 135,600 136,800 8,311
2025/03/19 136,700 138,200 136,000 136,300 5,036
2025/03/18 135,000 138,600 134,700 137,800 8,142
2025/03/17 133,000 134,200 132,300 133,700 5,372
2025/03/14 131,800 133,000 131,800 132,400 6,297
2025/03/13 131,200 132,700 130,900 132,100 4,149
2025/03/12 130,300 131,700 130,300 131,000 2,691
2025/03/11 130,200 131,100 129,600 130,500 4,728
2025/03/10 130,800 131,500 130,000 130,000 3,346
2025/03/07 131,300 131,700 130,400 130,400 5,090
2025/03/06 130,900 132,100 130,900 131,300 3,443
2025/03/05 131,900 132,300 130,800 130,800 4,897
2025/03/04 133,000 133,100 131,300 131,400 4,767
2025/03/03 133,000 133,500 132,400 132,600 4,741
2025/02/28 132,100 132,900 131,100 131,100 9,280
2025/02/27 131,500 132,100 130,800 132,100 4,025
2025/02/26 132,300 132,300 130,100 131,600 6,261
2025/02/25 129,900 131,700 129,900 130,300 4,907
2025/02/21 130,200 130,600 129,900 129,900 4,324
2025/02/20 130,400 130,500 129,800 130,200 4,867
2025/02/19 129,800 130,700 129,700 130,000 4,591
2025/02/18 129,400 130,200 129,300 129,700 3,200
2025/02/17 129,000 129,400 128,400 128,900 4,241
2025/02/14 127,300 129,000 127,300 128,900 3,705
2025/02/13 126,800 127,400 126,700 126,700 3,013
2025/02/12 126,300 127,400 126,300 126,600 3,377
2025/02/10 126,900 127,000 125,800 126,300 5,240
2025/02/07 127,400 127,400 126,200 126,900 5,685
2025/02/06 126,600 127,700 126,400 127,500 5,563
2025/02/05 126,500 127,000 126,000 126,900 6,008
2025/02/04 126,000 126,500 125,600 126,300 4,259
2025/02/03 125,500 126,200 125,000 125,200 5,098
2025/01/31 125,200 126,500 125,000 125,600 4,759
2025/01/30 124,000 126,000 123,900 125,500 8,440
2025/01/29 126,400 127,800 126,400 126,600 10,821
2025/01/28 125,300 127,500 125,200 126,300 6,183
2025/01/27 125,000 125,900 124,800 125,500 3,632
2025/01/24 123,300 125,300 123,200 124,600 3,281
2025/01/23 123,000 123,300 122,600 122,900 2,867
2025/01/22 123,200 123,400 122,500 123,100 2,643
2025/01/21 122,800 123,200 122,400 122,400 2,462
2025/01/20 122,500 123,000 122,400 122,700 2,668
2025/01/17 122,300 123,100 122,200 122,400 3,056
2025/01/16 122,600 123,100 122,200 122,700 1,845
2025/01/15 122,000 122,500 121,700 122,300 3,852
2025/01/14 123,600 123,600 121,900 121,900 4,615
2025/01/10 123,000 123,400 122,600 123,100 2,240
2025/01/09 123,700 124,000 122,900 122,900 3,073
2025/01/08 124,400 125,000 123,800 123,800 3,152
2025/01/07 125,400 125,500 124,300 124,400 3,332
2025/01/06 125,900 126,100 124,800 125,000 5,287
2024/12/30 124,600 125,600 123,900 123,900 4,305
2024/12/27 124,800 124,900 123,900 124,400 2,599
2024/12/26 123,000 124,400 122,700 124,200 4,075
2024/12/25 123,600 123,700 122,400 122,800 2,134
2024/12/24 123,400 124,500 123,300 123,300 2,577
2024/12/23 123,000 123,400 122,700 123,100 2,684
2024/12/20 121,300 123,000 121,300 122,500 6,209
2024/12/19 121,300 121,800 120,900 121,000 3,082
2024/12/18 121,600 122,400 121,400 121,400 2,677
2024/12/17 122,600 122,600 121,500 121,600 4,824
2024/12/16 122,800 122,800 121,900 122,600 3,762
2024/12/13 122,400 123,100 122,200 122,400 7,753
2024/12/12 123,800 124,000 122,500 123,100 4,457
2024/12/11 123,500 124,300 123,300 123,800 3,990
2024/12/10 123,500 124,200 123,200 123,800 3,489
2024/12/09 123,400 123,600 122,300 123,600 7,153
2024/12/06 123,800 124,400 123,100 123,400 4,681
2024/12/05 124,000 124,300 123,500 123,500 3,100
2024/12/04 125,000 125,800 124,000 124,100 4,960
2024/12/03 124,700 125,300 124,200 124,900 6,554
2024/12/02 125,300 125,500 124,500 124,800 4,015
2024/11/29 125,400 125,700 124,900 124,900 4,114
2024/11/28 124,700 125,400 124,700 125,400 3,057
2024/11/27 125,800 125,800 124,200 124,700 4,021
2024/11/26 125,900 125,900 125,100 125,800 3,463
2024/11/25 125,500 126,400 125,300 125,300 4,530
2024/11/22 125,300 125,500 125,000 125,500 3,035
2024/11/21 125,800 125,800 125,000 125,300 3,640
2024/11/20 125,600 126,200 125,300 125,900 2,422
2024/11/19 125,500 125,900 125,100 125,500 2,475
2024/11/18 125,600 125,800 124,700 125,500 3,473
2024/11/15 125,000 125,500 124,500 125,200 5,218
2024/11/14 125,200 125,200 123,900 124,400 7,251
2024/11/13 126,800 127,100 125,000 125,200 4,820
2024/11/12 127,300 127,500 126,900 127,500 2,530
2024/11/11 127,600 127,600 126,500 127,500 4,172
2024/11/08 126,700 127,600 126,000 127,000 4,512
2024/11/07 127,500 127,700 126,300 126,300 5,413
2024/11/06 126,800 128,200 126,700 128,100 4,331
2024/11/05 127,200 127,400 125,400 126,400 5,102
2024/11/01 126,600 127,500 126,300 127,000 3,496
2024/10/31 127,500 128,100 126,600 126,800 5,388
2024/10/30 127,700 128,400 127,600 127,800 4,636
2024/10/29 128,000 128,300 127,500 128,100 5,725
2024/10/28 127,100 128,300 126,400 128,000 2,851
2024/10/25 127,700 127,900 126,700 126,900 3,107
2024/10/24 128,300 128,300 127,100 127,300 4,063
2024/10/23 127,900 128,400 126,800 128,100 4,037
2024/10/22 127,900 128,200 127,100 127,800 4,768
2024/10/21 128,500 128,600 127,400 127,900 3,464
2024/10/18 128,700 129,100 128,000 128,500 3,056
2024/10/17 128,100 129,000 128,000 128,500 3,555
2024/10/16 127,600 128,600 127,000 128,000 5,297
2024/10/15 128,100 128,400 127,500 128,000 4,144
2024/10/11 128,100 128,200 127,300 127,700 3,238
2024/10/10 127,800 128,500 127,500 128,300 3,330
2024/10/09 128,200 128,900 127,500 127,800 3,596
2024/10/08 128,400 129,400 127,600 128,400 6,071
2024/10/07 128,500 128,500 126,900 127,300 3,793
2024/10/04 127,200 128,300 127,000 127,400 4,575

このページの先頭へ