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 |
|---|---|---|---|---|---|
| 2021/12/30 | 156,600 | 157,200 | 155,500 | 156,100 | 2,077 |
| 2021/12/29 | 154,300 | 156,700 | 154,300 | 156,700 | 2,291 |
| 2021/12/28 | 153,300 | 154,000 | 152,800 | 153,500 | 1,543 |
| 2021/12/27 | 153,400 | 153,400 | 151,700 | 152,700 | 926 |
| 2021/12/24 | 154,100 | 154,100 | 152,800 | 153,100 | 2,070 |
| 2021/12/23 | 151,900 | 153,400 | 151,900 | 153,000 | 1,636 |
| 2021/12/22 | 152,000 | 152,800 | 151,100 | 151,600 | 3,897 |
| 2021/12/21 | 153,500 | 154,200 | 152,300 | 152,500 | 2,678 |
| 2021/12/20 | 156,100 | 156,800 | 152,800 | 153,200 | 3,754 |
| 2021/12/17 | 152,400 | 157,500 | 151,900 | 157,200 | 7,212 |
| 2021/12/16 | 154,000 | 154,400 | 152,500 | 153,000 | 2,545 |
| 2021/12/15 | 154,200 | 154,500 | 153,000 | 154,000 | 2,234 |
| 2021/12/14 | 156,400 | 156,700 | 154,100 | 154,700 | 2,948 |
| 2021/12/13 | 156,000 | 156,700 | 155,100 | 155,300 | 2,367 |
| 2021/12/10 | 157,000 | 157,000 | 154,200 | 156,000 | 7,220 |
| 2021/12/09 | 155,000 | 155,800 | 153,400 | 155,300 | 4,887 |
| 2021/12/08 | 154,200 | 155,200 | 152,600 | 154,000 | 4,813 |
| 2021/12/07 | 151,600 | 153,800 | 151,600 | 153,500 | 2,922 |
| 2021/12/06 | 153,100 | 154,100 | 151,700 | 152,400 | 2,819 |
| 2021/12/03 | 152,900 | 154,200 | 152,000 | 153,500 | 5,050 |
| 2021/12/02 | 153,100 | 154,100 | 151,100 | 151,500 | 6,513 |
| 2021/12/01 | 153,200 | 155,700 | 152,700 | 153,800 | 6,606 |
| 2021/11/30 | 154,600 | 156,700 | 150,400 | 150,400 | 9,130 |
| 2021/11/29 | 155,600 | 155,600 | 151,200 | 152,800 | 4,920 |
| 2021/11/26 | 156,400 | 156,900 | 154,400 | 156,600 | 3,052 |
| 2021/11/25 | 155,400 | 157,200 | 155,200 | 156,300 | 2,291 |
| 2021/11/24 | 154,000 | 155,700 | 153,400 | 155,500 | 2,818 |
| 2021/11/22 | 154,800 | 155,400 | 154,200 | 154,200 | 1,540 |
| 2021/11/19 | 154,700 | 155,400 | 154,000 | 154,900 | 1,844 |
| 2021/11/18 | 154,700 | 155,600 | 154,500 | 155,100 | 1,551 |
| 2021/11/17 | 155,300 | 155,800 | 154,200 | 154,200 | 2,462 |
| 2021/11/16 | 155,500 | 156,600 | 155,100 | 156,000 | 2,157 |
| 2021/11/15 | 154,700 | 155,500 | 154,700 | 155,400 | 1,840 |
| 2021/11/12 | 155,900 | 156,700 | 154,300 | 155,200 | 3,268 |
| 2021/11/11 | 156,400 | 157,600 | 155,800 | 156,300 | 2,317 |
| 2021/11/10 | 155,200 | 156,700 | 154,100 | 155,600 | 5,093 |
| 2021/11/09 | 157,500 | 157,900 | 155,300 | 155,800 | 4,181 |
| 2021/11/08 | 157,300 | 158,800 | 156,600 | 158,200 | 4,356 |
| 2021/11/05 | 157,000 | 157,500 | 155,900 | 157,300 | 3,167 |
| 2021/11/04 | 155,600 | 156,800 | 155,100 | 156,800 | 3,690 |
| 2021/11/02 | 155,000 | 156,400 | 153,700 | 155,500 | 4,512 |
| 2021/11/01 | 154,800 | 155,400 | 153,800 | 154,300 | 2,140 |
| 2021/10/29 | 154,500 | 154,800 | 153,100 | 154,400 | 4,250 |
| 2021/10/28 | 154,300 | 154,800 | 152,900 | 154,300 | 3,393 |
| 2021/10/27 | 151,800 | 154,100 | 151,800 | 154,100 | 2,297 |
| 2021/10/26 | 151,100 | 151,700 | 150,900 | 151,100 | 2,768 |
| 2021/10/25 | 150,200 | 152,000 | 150,200 | 151,000 | 2,443 |
| 2021/10/22 | 151,900 | 152,100 | 149,800 | 150,900 | 2,464 |
| 2021/10/21 | 152,200 | 152,800 | 151,400 | 151,800 | 2,083 |
| 2021/10/20 | 152,400 | 153,000 | 151,400 | 152,300 | 3,430 |
| 2021/10/19 | 154,400 | 154,500 | 152,300 | 153,500 | 4,285 |
| 2021/10/18 | 153,900 | 155,000 | 151,600 | 154,500 | 4,048 |
| 2021/10/15 | 152,700 | 154,100 | 151,800 | 154,000 | 3,264 |
| 2021/10/14 | 152,600 | 154,200 | 151,400 | 152,100 | 4,041 |
| 2021/10/13 | 151,900 | 152,500 | 150,500 | 152,200 | 3,685 |
| 2021/10/12 | 150,500 | 150,800 | 149,300 | 150,300 | 3,514 |
| 2021/10/11 | 148,400 | 150,300 | 147,400 | 149,800 | 2,849 |
| 2021/10/08 | 149,600 | 150,700 | 148,200 | 148,200 | 3,593 |
| 2021/10/07 | 149,100 | 150,200 | 147,700 | 149,800 | 3,669 |
| 2021/10/06 | 148,600 | 149,900 | 146,100 | 148,700 | 4,603 |
| 2021/10/05 | 148,300 | 150,000 | 145,300 | 148,600 | 5,122 |
| 2021/10/04 | 148,300 | 149,700 | 147,100 | 149,000 | 4,794 |
| 2021/10/01 | 151,000 | 151,700 | 145,400 | 145,700 | 8,472 |
| 2021/09/30 | 153,700 | 154,100 | 151,000 | 151,000 | 4,957 |
| 2021/09/29 | 153,700 | 153,700 | 151,900 | 153,000 | 2,119 |
| 2021/09/28 | 153,600 | 154,200 | 151,900 | 154,000 | 3,084 |
| 2021/09/27 | 152,500 | 154,400 | 152,500 | 153,700 | 2,405 |
| 2021/09/24 | 151,900 | 153,800 | 151,100 | 152,800 | 3,997 |
| 2021/09/22 | 153,200 | 154,600 | 151,800 | 152,200 | 5,374 |
| 2021/09/21 | 151,900 | 153,500 | 151,100 | 153,000 | 2,963 |
| 2021/09/17 | 155,000 | 155,500 | 151,900 | 152,900 | 9,078 |
| 2021/09/16 | 157,100 | 158,000 | 154,200 | 155,900 | 4,729 |
| 2021/09/15 | 160,000 | 160,800 | 157,100 | 157,800 | 3,461 |
| 2021/09/14 | 157,300 | 159,800 | 157,300 | 159,300 | 3,332 |
| 2021/09/13 | 158,500 | 158,500 | 157,000 | 158,500 | 2,237 |
| 2021/09/10 | 159,400 | 159,400 | 157,700 | 158,800 | 4,348 |
| 2021/09/09 | 158,600 | 159,100 | 157,600 | 158,200 | 2,239 |
| 2021/09/08 | 156,900 | 158,200 | 156,300 | 158,200 | 3,092 |
| 2021/09/07 | 157,400 | 158,000 | 156,200 | 156,900 | 2,614 |
| 2021/09/06 | 158,300 | 159,100 | 158,100 | 158,300 | 2,228 |
| 2021/09/03 | 158,500 | 159,400 | 157,200 | 158,000 | 2,470 |
| 2021/09/02 | 159,400 | 160,000 | 158,400 | 158,500 | 2,880 |
| 2021/09/01 | 158,600 | 160,200 | 158,400 | 158,400 | 3,044 |
| 2021/08/31 | 162,600 | 162,900 | 159,500 | 159,500 | 5,735 |
| 2021/08/30 | 162,100 | 163,400 | 160,500 | 163,000 | 6,039 |
| 2021/08/27 | 158,800 | 162,700 | 158,200 | 162,100 | 6,355 |
| 2021/08/26 | 156,900 | 158,500 | 155,700 | 158,500 | 4,768 |
| 2021/08/25 | 156,500 | 157,200 | 156,000 | 156,800 | 2,386 |
| 2021/08/24 | 156,500 | 158,000 | 156,200 | 156,200 | 4,016 |
| 2021/08/23 | 159,200 | 160,400 | 156,000 | 156,400 | 4,936 |
| 2021/08/20 | 160,000 | 161,500 | 158,900 | 160,000 | 2,762 |
| 2021/08/19 | 161,400 | 161,700 | 160,000 | 160,500 | 2,290 |
| 2021/08/18 | 158,800 | 161,900 | 158,800 | 161,700 | 3,483 |
| 2021/08/17 | 159,200 | 159,800 | 158,600 | 158,600 | 2,092 |
| 2021/08/16 | 158,700 | 160,100 | 158,300 | 159,300 | 3,247 |
| 2021/08/13 | 158,900 | 159,700 | 158,100 | 158,100 | 3,965 |
| 2021/08/12 | 158,300 | 159,300 | 157,800 | 158,900 | 3,513 |
| 2021/08/11 | 156,900 | 159,000 | 156,800 | 157,700 | 3,586 |
| 2021/08/10 | 158,100 | 158,300 | 156,200 | 156,500 | 3,985 |
| 2021/08/06 | 159,000 | 159,200 | 156,600 | 156,800 | 5,606 |
| 2021/08/05 | 157,200 | 160,000 | 157,000 | 159,900 | 4,857 |
| 2021/08/04 | 157,600 | 158,700 | 156,800 | 157,200 | 3,540 |
| 2021/08/03 | 159,500 | 159,700 | 157,500 | 157,500 | 5,196 |
| 2021/08/02 | 161,300 | 161,400 | 158,400 | 158,800 | 4,488 |
| 2021/07/30 | 162,000 | 162,100 | 160,700 | 161,100 | 4,530 |
| 2021/07/29 | 163,100 | 163,400 | 161,300 | 162,000 | 9,595 |
| 2021/07/28 | 165,100 | 167,500 | 165,100 | 167,200 | 7,366 |
| 2021/07/27 | 165,500 | 166,200 | 165,300 | 166,200 | 4,116 |
| 2021/07/26 | 166,900 | 167,100 | 164,400 | 164,400 | 5,209 |
| 2021/07/21 | 165,700 | 166,300 | 165,300 | 165,900 | 4,295 |
| 2021/07/20 | 165,300 | 166,800 | 164,300 | 165,600 | 5,690 |
| 2021/07/19 | 167,300 | 167,400 | 165,400 | 165,500 | 5,735 |
| 2021/07/16 | 165,700 | 168,100 | 165,600 | 167,000 | 4,802 |
| 2021/07/15 | 167,300 | 167,700 | 165,400 | 165,400 | 3,811 |
| 2021/07/14 | 166,400 | 167,600 | 166,100 | 167,100 | 6,449 |
| 2021/03/22 | 148,200 | 149,100 | 144,700 | 144,800 | 6,153 |
| 2021/03/19 | 152,700 | 153,000 | 147,400 | 147,600 | 24,887 |
| 2021/03/18 | 152,500 | 153,400 | 150,200 | 152,000 | 5,319 |
| 2021/03/17 | 154,000 | 154,500 | 153,100 | 153,100 | 4,834 |
| 2021/03/16 | 153,000 | 154,800 | 152,600 | 153,800 | 7,947 |
| 2021/03/15 | 149,900 | 151,900 | 148,500 | 151,000 | 5,542 |
| 2021/03/12 | 149,200 | 149,700 | 146,500 | 149,700 | 6,077 |
| 2021/03/11 | 149,400 | 149,500 | 146,300 | 148,500 | 4,387 |
| 2021/03/10 | 146,600 | 147,500 | 145,600 | 146,400 | 4,098 |
| 2021/03/09 | 148,500 | 148,900 | 144,800 | 145,600 | 7,852 |
| 2021/03/08 | 145,300 | 148,200 | 145,300 | 147,400 | 4,949 |
| 2021/03/05 | 146,100 | 146,200 | 143,500 | 145,300 | 5,822 |
| 2021/03/04 | 146,800 | 148,600 | 144,500 | 144,700 | 4,690 |
| 2021/03/03 | 149,400 | 149,400 | 145,200 | 147,000 | 5,269 |
| 2021/03/02 | 149,500 | 151,600 | 147,400 | 148,000 | 6,226 |
| 2021/03/01 | 149,500 | 151,000 | 148,400 | 148,400 | 5,670 |
| 2021/02/26 | 149,500 | 149,700 | 143,800 | 147,500 | 8,136 |
| 2021/02/25 | 150,800 | 150,900 | 147,200 | 149,100 | 5,443 |
| 2021/02/24 | 146,700 | 148,800 | 146,200 | 147,800 | 6,154 |
| 2021/02/22 | 146,000 | 146,400 | 143,800 | 144,400 | 4,387 |
| 2021/02/19 | 144,100 | 145,800 | 143,700 | 145,500 | 2,585 |
| 2021/02/18 | 146,200 | 147,000 | 143,700 | 144,100 | 6,504 |
| 2021/02/17 | 149,500 | 150,900 | 145,500 | 146,200 | 13,177 |
| 2021/02/16 | 146,300 | 149,700 | 146,300 | 148,600 | 9,267 |
| 2021/02/15 | 144,800 | 146,800 | 144,500 | 145,900 | 5,420 |
| 2021/02/12 | 144,000 | 145,900 | 143,400 | 144,800 | 5,527 |
| 2021/02/10 | 142,300 | 143,800 | 142,000 | 143,800 | 5,153 |
| 2021/02/09 | 142,500 | 143,200 | 141,100 | 141,500 | 8,136 |
| 2021/02/08 | 141,200 | 143,200 | 140,700 | 143,200 | 6,610 |
| 2021/02/05 | 143,300 | 143,300 | 140,600 | 141,200 | 4,565 |
| 2021/02/04 | 142,900 | 144,700 | 141,600 | 143,300 | 4,767 |
| 2021/02/03 | 141,000 | 143,700 | 140,300 | 142,700 | 6,363 |
| 2021/02/02 | 143,400 | 144,500 | 140,300 | 140,400 | 4,805 |
| 2021/02/01 | 145,900 | 146,000 | 143,100 | 143,900 | 4,213 |
| 2021/01/29 | 145,500 | 147,000 | 143,600 | 145,800 | 7,966 |
| 2021/01/28 | 145,100 | 146,100 | 144,100 | 145,400 | 5,322 |
| 2021/01/27 | 148,400 | 150,000 | 147,800 | 149,100 | 6,938 |
| 2021/01/26 | 146,800 | 148,600 | 146,800 | 147,300 | 3,265 |
| 2021/01/25 | 146,400 | 147,900 | 145,800 | 146,600 | 3,263 |
| 2021/01/22 | 146,200 | 147,600 | 145,300 | 146,400 | 2,799 |
| 2021/01/21 | 147,100 | 148,600 | 145,700 | 146,100 | 3,252 |
| 2021/01/20 | 144,300 | 147,600 | 143,900 | 146,300 | 5,200 |
| 2021/01/19 | 143,500 | 144,900 | 143,400 | 144,100 | 4,469 |
| 2021/01/18 | 143,900 | 144,700 | 143,200 | 144,000 | 3,479 |
| 2021/01/15 | 144,200 | 145,300 | 143,900 | 144,100 | 4,204 |
| 2021/01/14 | 147,100 | 147,300 | 143,500 | 144,500 | 5,750 |
| 2021/01/13 | 147,700 | 147,700 | 144,800 | 146,100 | 6,188 |
| 2021/01/12 | 147,400 | 147,900 | 145,700 | 147,900 | 3,815 |
| 2021/01/08 | 146,700 | 148,200 | 145,400 | 146,900 | 3,183 |
| 2021/01/07 | 145,000 | 146,600 | 144,400 | 146,100 | 5,521 |
| 2021/01/06 | 145,000 | 147,900 | 143,000 | 143,000 | 6,228 |
| 2021/01/05 | 143,000 | 144,900 | 142,600 | 144,200 | 4,330 |
| 2021/01/04 | 142,300 | 143,400 | 140,700 | 142,500 | 5,367 |