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
2024/03/27 141,000 141,100 139,400 139,800 4,102
2024/03/26 142,100 142,200 140,000 140,000 4,801
2024/03/25 141,500 142,200 141,000 141,400 3,649
2024/03/22 139,900 141,600 139,200 141,400 5,212
2024/03/21 138,200 139,700 136,900 139,300 4,795
2024/03/19 135,400 138,600 135,000 137,700 6,850
2024/03/18 133,700 135,800 133,000 134,400 6,307
2024/03/15 132,800 135,300 132,400 134,800 10,478
2024/03/14 131,300 131,900 130,300 131,900 4,780
2024/03/13 131,900 131,900 129,600 130,100 5,084
2024/03/12 132,000 132,000 130,700 131,300 4,920
2024/03/11 130,500 131,800 130,000 131,500 4,495
2024/03/08 129,000 131,200 128,400 130,200 7,927
2024/03/07 131,000 131,100 129,500 129,700 5,352
2024/03/06 130,700 131,500 130,200 130,700 3,772
2024/03/05 131,500 131,600 130,000 130,700 3,483
2024/03/04 130,400 132,000 130,400 130,700 5,054
2024/03/01 131,300 131,300 129,900 130,200 5,010
2024/02/29 130,800 131,200 129,400 131,100 8,187
2024/02/28 130,700 131,000 130,200 130,600 5,719
2024/02/27 131,000 131,300 130,600 130,600 5,871
2024/02/26 130,000 131,700 130,000 130,700 7,722
2024/02/22 129,200 129,700 128,100 129,100 7,563
2024/02/21 130,300 130,600 129,100 130,200 5,644
2024/02/20 130,100 131,000 130,100 130,300 3,099
2024/02/19 131,000 131,000 128,700 129,900 4,581
2024/02/16 131,200 131,400 129,400 130,500 7,619
2024/02/15 132,400 132,900 130,900 131,200 4,538
2024/02/14 133,400 133,400 132,100 132,100 4,498
2024/02/13 132,500 133,500 132,100 133,400 4,193
2024/02/09 134,000 134,500 132,500 132,500 4,572
2024/02/08 134,500 134,900 133,600 133,600 3,869
2024/02/07 136,100 136,200 134,100 134,100 4,252
2024/02/06 135,700 136,400 135,300 136,100 3,257
2024/02/05 137,200 137,500 135,600 135,700 2,940
2024/02/02 135,800 136,600 135,600 136,500 2,838
2024/02/01 137,100 137,400 135,100 135,100 6,922
2024/01/31 137,200 138,200 137,200 137,200 3,993
2024/01/30 137,500 138,100 136,900 137,500 5,084
2024/01/29 139,400 141,000 139,300 140,300 14,162
2024/01/26 139,600 140,500 139,400 140,400 3,572
2024/01/25 140,400 140,500 139,000 139,500 4,615
2024/01/24 141,100 141,200 140,400 140,400 3,246
2024/01/23 141,500 141,500 140,500 140,500 2,927
2024/01/22 140,000 141,500 139,900 141,500 2,386
2024/01/19 138,900 139,800 138,500 139,800 2,404
2024/01/18 139,900 140,000 138,200 138,400 3,833
2024/01/17 141,200 141,600 139,500 139,800 4,176
2024/01/16 142,200 142,200 141,200 141,200 2,345
2024/01/15 141,400 142,200 141,400 142,000 2,346
2024/01/12 141,400 142,100 141,100 141,400 3,074
2024/01/11 141,400 141,500 140,800 141,000 2,345
2024/01/10 141,700 141,800 140,700 140,700 3,517
2024/01/09 141,600 142,100 141,100 141,900 2,710
2024/01/05 140,000 142,300 140,000 141,700 4,063
2024/01/04 140,400 140,700 139,800 139,900 2,993
2023/12/29 139,800 140,400 139,600 140,200 1,768
2023/12/28 138,300 139,700 138,100 139,600 3,114
2023/12/27 136,600 137,600 136,600 137,500 3,287
2023/12/26 136,600 136,800 136,000 136,500 2,956
2023/12/25 138,000 138,100 136,300 136,300 2,669
2023/12/22 136,900 138,400 136,900 138,300 2,567
2023/12/21 138,200 138,400 136,800 137,100 2,867
2023/12/20 137,700 138,600 137,200 138,400 2,761
2023/12/19 139,000 139,700 136,400 138,000 4,732
2023/12/18 139,700 139,800 138,700 139,000 2,674
2023/12/15 138,800 140,300 138,600 140,300 5,133
2023/12/14 139,000 139,600 138,500 138,800 1,977
2023/12/13 139,400 139,600 138,800 139,200 2,249
2023/12/12 139,600 139,900 139,300 139,700 2,087
2023/12/11 140,100 140,200 139,600 139,600 1,408
2023/12/08 139,300 139,900 139,100 139,800 4,069
2023/12/07 140,700 140,700 139,300 139,300 2,353
2023/12/06 140,100 140,800 140,100 140,800 2,113
2023/12/05 140,100 140,400 139,600 140,100 1,320
2023/12/04 140,300 140,300 139,600 140,100 1,894
2023/12/01 140,500 140,900 139,000 139,300 3,868
2023/11/30 140,500 141,500 139,800 140,600 7,024
2023/11/29 141,100 141,800 140,300 140,400 1,624
2023/11/28 141,700 142,100 141,300 141,300 1,915
2023/11/27 141,200 141,700 141,000 141,700 1,495
2023/11/24 141,000 141,200 140,600 140,700 1,195
2023/11/22 140,700 141,100 140,300 141,000 1,368
2023/11/21 140,200 141,000 139,900 140,300 2,156
2023/11/20 140,000 140,400 139,700 139,700 2,105
2023/11/17 140,300 140,600 139,400 139,600 2,102
2023/11/16 140,300 140,800 139,900 140,800 1,752
2023/11/15 139,300 140,900 139,300 140,600 2,734
2023/11/14 138,500 139,800 138,000 139,200 2,615
2023/11/13 139,200 139,700 138,300 138,700 2,348
2023/11/10 139,300 139,800 138,800 139,000 4,310
2023/11/09 139,900 140,500 139,000 139,300 3,303
2023/11/08 141,600 141,600 139,800 139,800 2,412
2023/11/07 142,500 142,500 140,700 141,600 5,395
2023/11/06 144,200 144,200 142,800 142,800 2,652
2023/11/02 143,400 144,200 142,900 143,600 2,684
2023/11/01 142,300 143,600 142,100 142,500 3,055
2023/10/31 140,900 142,600 140,800 141,500 3,927
2023/10/30 141,200 142,000 140,900 140,900 2,699
2023/10/27 140,100 142,300 140,100 142,300 4,300
2023/10/26 140,000 141,100 138,900 139,700 2,204
2023/10/25 139,000 140,500 138,700 140,300 3,204
2023/10/24 139,700 140,400 138,700 138,900 3,976
2023/10/23 139,900 140,600 139,200 139,300 3,268
2023/10/20 141,600 141,600 139,600 139,900 1,952
2023/10/19 140,900 142,000 140,300 141,300 2,603
2023/10/18 141,400 142,400 141,000 141,300 2,445
2023/10/17 139,600 141,900 139,600 141,400 2,613
2023/10/16 141,700 142,100 139,300 139,500 3,582
2023/10/13 141,700 143,000 141,000 141,300 4,399
2023/10/12 142,200 143,000 141,600 141,800 2,681
2023/10/11 143,100 143,300 142,400 142,400 1,816
2023/10/10 141,300 143,700 141,300 143,300 2,520
2023/10/06 141,700 142,100 141,200 141,200 2,898
2023/10/05 139,500 141,700 139,400 141,500 3,435
2023/10/04 140,700 141,300 138,200 138,600 5,917
2023/10/03 142,600 142,600 140,700 141,400 2,843
2023/10/02 141,700 142,300 141,300 141,500 2,687
2023/09/29 141,400 141,900 140,900 141,700 3,851
2023/09/28 143,500 143,600 140,200 140,600 5,768
2023/09/27 143,300 143,500 142,400 143,500 3,022
2023/09/26 143,700 143,700 141,900 142,100 4,294
2023/09/25 144,400 144,400 142,900 143,300 3,009
2023/09/22 144,500 144,600 143,200 143,700 5,335
2023/09/21 145,600 145,800 145,100 145,800 3,139
2023/09/20 145,700 146,100 145,100 145,400 2,020
2023/09/19 146,400 147,000 144,800 145,600 2,542
2023/09/15 145,800 147,000 145,700 146,700 4,163
2023/09/14 145,200 146,700 145,100 146,100 2,417
2023/09/13 147,000 147,900 144,900 145,100 2,598
2023/09/12 147,700 147,700 146,300 147,000 1,309
2023/09/11 148,500 148,500 146,500 147,500 2,328
2023/09/08 148,600 148,600 147,500 148,600 5,244
2023/09/07 148,400 148,600 147,300 147,300 3,279
2023/09/06 147,800 148,800 147,700 148,500 3,121
2023/09/05 147,000 148,500 146,500 148,100 3,575
2023/09/04 147,500 147,700 146,700 147,300 2,205
2023/09/01 146,500 147,600 146,200 147,600 3,629
2023/08/31 146,800 147,700 146,500 146,700 6,993
2023/08/30 147,100 147,100 146,400 147,100 2,558
2023/08/29 146,000 147,100 145,700 147,100 3,097
2023/08/28 145,200 146,100 145,000 146,100 1,703
2023/08/25 145,100 145,600 144,600 145,200 2,769
2023/08/24 144,900 145,500 144,500 145,500 1,650
2023/08/23 144,100 145,000 143,700 144,900 1,969
2023/08/22 143,600 144,400 143,500 144,100 2,009
2023/08/21 143,600 144,800 143,600 143,600 2,557
2023/08/18 144,200 144,900 143,700 143,800 2,265
2023/08/17 144,600 144,900 144,100 144,500 2,265
2023/08/16 144,500 145,100 143,900 145,100 2,937
2023/08/15 145,400 145,400 144,200 144,800 2,845
2023/08/14 144,400 145,500 144,100 145,400 1,882
2023/08/10 144,300 145,300 143,800 144,900 2,333
2023/08/09 145,000 145,000 143,200 144,300 3,891
2023/08/08 144,700 145,300 144,100 145,300 2,365
2023/08/07 143,400 144,700 143,100 144,200 3,566
2023/08/04 142,500 143,600 142,100 143,200 5,067
2023/08/03 143,700 143,700 142,600 142,600 2,504
2023/08/02 144,300 144,600 143,200 143,700 3,221
2023/08/01 144,800 145,500 144,300 144,700 3,559
2023/07/31 145,000 145,300 143,900 144,700 4,155
2023/07/28 143,800 145,300 142,600 145,300 8,217
2023/07/27 146,800 147,700 146,800 147,300 14,376
2023/07/26 147,400 148,000 147,300 147,700 5,371
2023/07/25 147,100 147,400 146,300 146,800 4,624
2023/07/24 147,000 147,700 146,800 147,100 3,403
2023/07/21 147,500 147,700 146,400 146,500 4,560
2023/07/20 147,500 148,300 147,300 147,400 3,942
2023/07/19 147,600 148,100 146,800 147,600 3,212
2023/07/18 148,600 149,200 147,000 147,200 4,723
2023/07/14 148,600 149,200 148,100 148,700 3,107
2023/07/13 148,300 148,600 147,800 148,200 3,011
2023/07/12 149,100 149,500 148,100 148,300 2,153
2023/07/11 148,200 149,900 148,100 149,400 2,347
2023/07/10 146,800 148,200 146,200 147,900 2,614
2023/07/07 147,000 147,900 146,700 146,700 2,883
2023/07/06 148,000 148,100 147,300 147,700 2,265
2023/07/05 147,700 148,400 147,300 148,100 3,056
2023/07/04 147,400 148,500 147,100 147,900 3,155
2023/07/03 148,200 148,600 146,600 146,700 4,933
2023/06/30 146,500 147,400 145,600 147,400 4,523
2023/06/29 147,100 147,700 146,600 147,100 2,959
2023/06/28 146,400 147,600 146,000 147,400 4,211
2023/06/27 146,300 146,500 144,900 146,500 4,583
2023/06/26 146,300 146,300 145,100 146,000 2,554
2023/06/23 147,000 147,200 145,200 145,400 4,511
2023/06/22 148,000 148,000 146,500 147,500 2,804
2023/06/21 148,200 148,500 147,400 148,300 2,406
2023/06/20 148,700 149,000 147,800 148,800 2,566
2023/06/19 149,700 149,900 148,500 148,800 1,633
2023/06/16 150,800 150,800 149,500 150,100 3,368
2023/06/15 150,200 151,200 149,800 151,100 3,536
2023/06/14 148,900 150,200 148,900 149,800 3,097
2023/06/13 150,300 150,400 148,600 148,900 3,418
2023/06/12 149,800 150,200 148,800 149,200 2,279
2023/06/09 149,200 149,900 148,400 149,300 4,468
2023/06/08 148,800 148,800 147,300 148,400 4,049
2023/06/07 149,100 149,200 148,000 148,300 4,740
2023/06/06 148,900 149,100 147,400 149,100 2,830
2023/06/05 148,900 149,400 148,200 149,100 2,189

このページの先頭へ