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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/03 | 127,600 | 128,400 | 127,200 | 127,200 | 5,215 |
| 2024/10/02 | 127,000 | 127,400 | 126,500 | 127,300 | 5,222 |
| 2024/10/01 | 128,500 | 128,500 | 126,900 | 127,600 | 4,374 |
| 2024/09/30 | 129,000 | 129,400 | 127,300 | 127,300 | 7,184 |
| 2024/09/27 | 130,100 | 131,100 | 129,100 | 130,800 | 5,632 |
| 2024/09/26 | 127,500 | 128,700 | 127,300 | 128,700 | 3,507 |
| 2024/09/25 | 125,300 | 128,100 | 124,300 | 127,400 | 5,776 |
| 2024/09/24 | 126,000 | 126,000 | 124,100 | 124,600 | 5,180 |
| 2024/09/20 | 126,900 | 127,700 | 125,200 | 125,400 | 11,020 |
| 2024/09/19 | 127,500 | 127,800 | 125,800 | 126,200 | 3,855 |
| 2024/09/18 | 126,800 | 127,500 | 126,400 | 127,500 | 4,170 |
| 2024/09/17 | 128,200 | 128,800 | 125,900 | 127,200 | 4,712 |
| 2024/09/13 | 127,100 | 128,300 | 127,000 | 128,200 | 6,297 |
| 2024/09/12 | 126,700 | 127,700 | 125,900 | 127,000 | 4,176 |
| 2024/09/11 | 126,700 | 126,800 | 125,200 | 126,100 | 5,263 |
| 2024/09/10 | 126,600 | 127,400 | 126,500 | 126,900 | 4,309 |
| 2024/09/09 | 127,000 | 127,000 | 125,600 | 125,900 | 4,178 |
| 2024/09/06 | 127,800 | 127,900 | 126,900 | 127,400 | 3,920 |
| 2024/09/05 | 127,400 | 128,300 | 126,500 | 126,800 | 4,211 |
| 2024/09/04 | 128,100 | 128,900 | 127,500 | 127,500 | 5,087 |
| 2024/09/03 | 129,900 | 129,900 | 128,400 | 128,900 | 3,118 |
| 2024/09/02 | 129,800 | 130,500 | 129,500 | 129,900 | 2,940 |
| 2024/08/30 | 130,500 | 130,600 | 129,200 | 129,800 | 5,729 |
| 2024/08/29 | 131,000 | 132,200 | 130,800 | 130,900 | 4,464 |
| 2024/08/28 | 130,700 | 131,600 | 130,400 | 130,700 | 6,737 |
| 2024/08/27 | 128,600 | 131,000 | 128,500 | 130,700 | 3,743 |
| 2024/08/26 | 128,800 | 129,300 | 128,100 | 128,300 | 2,605 |
| 2024/08/23 | 128,400 | 129,000 | 128,300 | 128,800 | 2,485 |
| 2024/08/22 | 128,400 | 128,400 | 127,200 | 128,400 | 3,059 |
| 2024/08/21 | 128,000 | 129,000 | 127,600 | 128,200 | 3,412 |
| 2024/08/20 | 128,000 | 128,600 | 127,400 | 127,900 | 3,331 |
| 2024/08/19 | 129,100 | 129,100 | 127,600 | 128,000 | 4,252 |
| 2024/08/16 | 128,600 | 129,100 | 128,000 | 129,100 | 3,499 |
| 2024/08/15 | 127,400 | 128,300 | 126,500 | 128,300 | 4,411 |
| 2024/08/14 | 127,200 | 128,200 | 126,500 | 128,200 | 5,077 |
| 2024/08/13 | 125,800 | 127,700 | 125,800 | 127,400 | 4,529 |
| 2024/08/09 | 125,900 | 126,800 | 124,900 | 125,000 | 6,425 |
| 2024/08/08 | 125,300 | 127,500 | 125,000 | 125,900 | 3,610 |
| 2024/08/07 | 124,600 | 127,400 | 124,100 | 125,600 | 7,162 |
| 2024/08/06 | 121,300 | 127,200 | 121,000 | 124,700 | 7,244 |
| 2024/08/05 | 124,800 | 125,400 | 120,500 | 120,700 | 10,404 |
| 2024/08/02 | 127,200 | 127,800 | 125,800 | 127,000 | 6,981 |
| 2024/08/01 | 128,400 | 128,600 | 127,200 | 128,000 | 5,153 |
| 2024/07/31 | 128,000 | 129,200 | 127,700 | 128,600 | 2,817 |
| 2024/07/30 | 128,300 | 128,600 | 127,700 | 128,000 | 7,384 |
| 2024/07/29 | 130,200 | 130,800 | 129,600 | 130,600 | 12,849 |
| 2024/07/26 | 130,500 | 131,400 | 130,400 | 130,500 | 2,829 |
| 2024/07/25 | 130,900 | 131,400 | 130,300 | 130,400 | 3,773 |
| 2024/07/24 | 131,500 | 131,800 | 130,600 | 130,900 | 3,953 |
| 2024/07/23 | 131,000 | 131,800 | 130,600 | 131,200 | 3,428 |
| 2024/07/22 | 132,500 | 132,500 | 130,500 | 130,700 | 4,208 |
| 2024/07/19 | 132,800 | 133,300 | 131,800 | 132,500 | 2,949 |
| 2024/07/18 | 132,600 | 134,000 | 132,200 | 132,700 | 3,680 |
| 2024/07/17 | 131,800 | 132,800 | 131,800 | 132,500 | 2,781 |
| 2024/07/16 | 132,700 | 133,000 | 131,700 | 131,700 | 3,417 |
| 2024/07/12 | 131,100 | 133,200 | 131,100 | 132,700 | 4,231 |
| 2024/07/11 | 131,500 | 132,200 | 131,100 | 131,100 | 2,875 |
| 2024/07/10 | 131,900 | 132,200 | 131,300 | 131,300 | 2,109 |
| 2024/07/09 | 131,800 | 132,500 | 130,900 | 131,900 | 2,735 |
| 2024/07/08 | 131,600 | 132,700 | 131,300 | 131,600 | 3,626 |
| 2024/07/05 | 131,800 | 132,200 | 131,300 | 131,600 | 3,145 |
| 2024/07/04 | 132,000 | 132,200 | 131,100 | 131,800 | 3,021 |
| 2024/07/03 | 130,500 | 131,300 | 129,900 | 131,100 | 3,746 |
| 2024/07/02 | 130,800 | 130,800 | 129,800 | 130,500 | 3,378 |
| 2024/07/01 | 131,900 | 131,900 | 130,500 | 130,500 | 3,737 |
| 2024/06/28 | 131,900 | 131,900 | 130,400 | 131,600 | 3,049 |
| 2024/06/27 | 132,400 | 132,500 | 130,700 | 131,100 | 3,622 |
| 2024/06/26 | 132,300 | 132,700 | 132,000 | 132,600 | 3,051 |
| 2024/06/25 | 131,800 | 132,500 | 131,600 | 132,000 | 2,837 |
| 2024/06/24 | 131,300 | 131,800 | 130,900 | 131,500 | 1,926 |
| 2024/06/21 | 131,100 | 132,500 | 131,000 | 131,600 | 6,191 |
| 2024/06/20 | 131,300 | 132,400 | 130,600 | 131,000 | 1,981 |
| 2024/06/19 | 130,500 | 131,300 | 130,400 | 131,000 | 2,526 |
| 2024/06/18 | 130,000 | 131,000 | 130,000 | 130,500 | 2,840 |
| 2024/06/17 | 130,000 | 130,200 | 129,500 | 129,900 | 3,149 |
| 2024/06/14 | 129,000 | 130,000 | 128,600 | 129,500 | 4,517 |
| 2024/06/13 | 129,500 | 129,500 | 128,600 | 129,000 | 3,859 |
| 2024/06/12 | 129,300 | 129,400 | 128,600 | 128,900 | 2,773 |
| 2024/06/11 | 130,400 | 130,600 | 129,100 | 129,100 | 2,666 |
| 2024/06/10 | 129,200 | 130,900 | 129,100 | 130,400 | 4,102 |
| 2024/06/07 | 130,700 | 130,700 | 129,000 | 129,200 | 2,573 |
| 2024/06/06 | 130,000 | 130,600 | 129,100 | 130,400 | 3,397 |
| 2024/06/05 | 131,700 | 131,900 | 130,000 | 130,000 | 3,164 |
| 2024/06/04 | 131,400 | 131,900 | 131,000 | 131,100 | 3,618 |
| 2024/06/03 | 131,000 | 131,900 | 130,700 | 130,900 | 2,887 |
| 2024/05/31 | 130,000 | 131,000 | 129,800 | 130,900 | 5,851 |
| 2024/05/30 | 131,000 | 131,200 | 129,100 | 130,000 | 6,936 |
| 2024/05/29 | 133,000 | 133,000 | 130,800 | 131,100 | 5,993 |
| 2024/05/28 | 132,000 | 133,600 | 132,000 | 133,000 | 3,892 |
| 2024/05/27 | 131,900 | 132,000 | 131,200 | 131,900 | 3,605 |
| 2024/05/24 | 132,300 | 132,500 | 131,300 | 131,700 | 4,691 |
| 2024/05/23 | 134,000 | 134,200 | 132,100 | 132,600 | 3,349 |
| 2024/05/22 | 135,100 | 135,100 | 134,000 | 134,000 | 3,253 |
| 2024/05/21 | 134,700 | 135,200 | 134,300 | 134,800 | 2,429 |
| 2024/05/20 | 135,500 | 135,800 | 134,400 | 134,800 | 3,091 |
| 2024/05/17 | 135,000 | 135,900 | 134,700 | 135,500 | 2,775 |
| 2024/05/16 | 135,400 | 136,000 | 134,900 | 135,900 | 3,366 |
| 2024/05/15 | 136,300 | 136,500 | 135,200 | 135,700 | 2,665 |
| 2024/05/14 | 136,700 | 137,300 | 136,200 | 136,600 | 2,137 |
| 2024/05/13 | 136,000 | 137,000 | 136,000 | 137,000 | 1,849 |
| 2024/05/10 | 137,800 | 138,000 | 135,200 | 136,200 | 5,418 |
| 2024/05/09 | 138,400 | 138,800 | 137,500 | 137,500 | 3,515 |
| 2024/05/08 | 138,000 | 138,900 | 137,500 | 138,100 | 4,348 |
| 2024/05/07 | 138,600 | 138,600 | 136,700 | 137,900 | 3,171 |
| 2024/05/02 | 137,200 | 138,300 | 137,000 | 137,500 | 3,195 |
| 2024/05/01 | 137,200 | 137,600 | 136,100 | 136,900 | 2,418 |
| 2024/04/30 | 136,500 | 137,600 | 136,300 | 137,400 | 3,936 |
| 2024/04/26 | 135,000 | 136,400 | 134,700 | 136,400 | 3,834 |
| 2024/04/25 | 135,500 | 136,200 | 135,300 | 135,500 | 2,714 |
| 2024/04/24 | 135,600 | 135,600 | 134,600 | 135,400 | 2,431 |
| 2024/04/23 | 135,000 | 136,200 | 134,600 | 134,700 | 4,660 |
| 2024/04/22 | 134,500 | 135,700 | 134,500 | 134,800 | 3,586 |
| 2024/04/19 | 135,100 | 135,500 | 133,700 | 134,400 | 4,748 |
| 2024/04/18 | 134,500 | 135,400 | 134,300 | 135,000 | 2,346 |
| 2024/04/17 | 133,800 | 135,400 | 133,700 | 134,600 | 4,038 |
| 2024/04/16 | 134,100 | 135,300 | 133,700 | 134,200 | 2,926 |
| 2024/04/15 | 133,900 | 134,700 | 133,500 | 134,100 | 3,027 |
| 2024/04/12 | 135,500 | 135,500 | 133,200 | 133,800 | 5,092 |
| 2024/04/11 | 135,000 | 135,700 | 134,200 | 135,500 | 4,575 |
| 2024/04/10 | 137,200 | 137,400 | 135,000 | 135,200 | 3,212 |
| 2024/04/09 | 136,000 | 137,200 | 135,500 | 136,600 | 2,434 |
| 2024/04/08 | 134,300 | 135,900 | 133,400 | 135,700 | 3,221 |
| 2024/04/05 | 134,300 | 134,900 | 133,100 | 133,800 | 3,931 |
| 2024/04/04 | 135,200 | 135,300 | 134,300 | 135,000 | 2,572 |
| 2024/04/03 | 135,200 | 135,500 | 133,400 | 135,000 | 3,980 |
| 2024/04/02 | 137,000 | 137,400 | 135,000 | 136,000 | 4,320 |
| 2024/04/01 | 137,100 | 138,500 | 136,300 | 137,000 | 3,321 |
| 2024/03/29 | 138,200 | 138,600 | 136,500 | 136,900 | 3,422 |
| 2024/03/28 | 140,500 | 140,600 | 137,200 | 137,800 | 5,777 |
| 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 |