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 |
|---|---|---|---|---|---|
| 2022/12/30 | 156,100 | 157,700 | 156,100 | 157,400 | 3,446 |
| 2022/12/29 | 157,500 | 157,500 | 155,900 | 156,100 | 3,492 |
| 2022/12/28 | 157,200 | 158,500 | 156,900 | 158,300 | 3,478 |
| 2022/12/27 | 157,700 | 157,700 | 155,800 | 157,600 | 2,579 |
| 2022/12/26 | 156,500 | 157,400 | 154,400 | 156,700 | 3,328 |
| 2022/12/23 | 157,700 | 157,900 | 155,500 | 156,100 | 2,971 |
| 2022/12/22 | 156,400 | 157,700 | 155,800 | 157,700 | 3,957 |
| 2022/12/21 | 153,000 | 157,100 | 153,000 | 156,000 | 5,223 |
| 2022/12/20 | 161,300 | 161,300 | 148,500 | 152,800 | 7,677 |
| 2022/12/19 | 162,500 | 163,000 | 160,900 | 161,300 | 1,837 |
| 2022/12/16 | 162,000 | 164,000 | 161,700 | 163,900 | 5,832 |
| 2022/12/15 | 161,400 | 162,400 | 160,300 | 162,100 | 3,236 |
| 2022/12/14 | 159,200 | 160,700 | 159,200 | 160,300 | 2,910 |
| 2022/12/13 | 159,000 | 160,000 | 158,500 | 158,800 | 2,075 |
| 2022/12/12 | 158,600 | 159,400 | 158,200 | 159,400 | 2,638 |
| 2022/12/09 | 159,400 | 160,700 | 158,800 | 159,000 | 3,872 |
| 2022/12/08 | 158,900 | 160,000 | 157,900 | 159,400 | 4,024 |
| 2022/12/07 | 160,000 | 160,100 | 158,900 | 159,300 | 4,279 |
| 2022/12/06 | 160,100 | 160,400 | 159,500 | 160,400 | 3,234 |
| 2022/12/05 | 159,000 | 160,300 | 158,300 | 160,300 | 2,456 |
| 2022/12/02 | 161,100 | 161,300 | 159,100 | 159,100 | 2,507 |
| 2022/12/01 | 161,400 | 162,300 | 160,200 | 160,600 | 3,197 |
| 2022/11/30 | 163,700 | 164,700 | 161,200 | 161,500 | 5,034 |
| 2022/11/29 | 165,000 | 165,800 | 163,700 | 164,800 | 3,662 |
| 2022/11/28 | 163,300 | 165,900 | 162,800 | 165,300 | 5,493 |
| 2022/11/25 | 162,400 | 163,600 | 162,100 | 163,100 | 3,644 |
| 2022/11/24 | 160,200 | 162,000 | 160,100 | 162,000 | 3,703 |
| 2022/11/22 | 161,400 | 161,400 | 158,900 | 160,200 | 2,755 |
| 2022/11/21 | 159,500 | 161,900 | 159,300 | 160,500 | 2,835 |
| 2022/11/18 | 159,600 | 160,100 | 157,600 | 159,600 | 2,020 |
| 2022/11/17 | 158,400 | 159,400 | 158,000 | 158,900 | 1,574 |
| 2022/11/16 | 158,500 | 158,500 | 157,300 | 157,900 | 1,887 |
| 2022/11/15 | 158,100 | 159,300 | 157,500 | 157,800 | 2,509 |
| 2022/11/14 | 161,100 | 161,100 | 157,800 | 158,100 | 1,659 |
| 2022/11/11 | 162,200 | 162,800 | 159,800 | 161,400 | 3,542 |
| 2022/11/10 | 159,600 | 160,200 | 159,100 | 159,700 | 2,255 |
| 2022/11/09 | 160,500 | 161,000 | 159,100 | 159,600 | 2,129 |
| 2022/11/08 | 160,500 | 161,700 | 160,100 | 160,700 | 1,558 |
| 2022/11/07 | 162,500 | 162,500 | 159,700 | 160,000 | 2,295 |
| 2022/11/04 | 161,900 | 162,300 | 160,500 | 161,300 | 4,302 |
| 2022/11/02 | 165,000 | 165,000 | 161,800 | 162,800 | 4,465 |
| 2022/11/01 | 162,700 | 165,400 | 161,200 | 164,900 | 6,701 |
| 2022/10/31 | 161,300 | 163,400 | 160,200 | 162,700 | 6,704 |
| 2022/10/28 | 160,200 | 160,600 | 159,200 | 160,300 | 6,747 |
| 2022/10/27 | 157,000 | 160,600 | 157,000 | 160,600 | 6,691 |
| 2022/10/26 | 152,500 | 157,300 | 152,400 | 157,100 | 6,124 |
| 2022/10/25 | 150,300 | 152,100 | 149,200 | 151,900 | 3,161 |
| 2022/10/24 | 151,200 | 151,600 | 150,200 | 150,300 | 2,778 |
| 2022/10/21 | 152,100 | 152,600 | 150,900 | 151,200 | 3,917 |
| 2022/10/20 | 152,500 | 153,200 | 152,100 | 152,100 | 3,409 |
| 2022/10/19 | 155,000 | 155,500 | 152,400 | 152,900 | 3,632 |
| 2022/10/18 | 154,300 | 155,500 | 153,200 | 155,000 | 3,819 |
| 2022/10/17 | 155,000 | 155,400 | 153,300 | 154,300 | 3,734 |
| 2022/10/14 | 158,000 | 158,200 | 155,400 | 155,500 | 3,744 |
| 2022/10/13 | 156,500 | 157,200 | 155,200 | 156,000 | 2,675 |
| 2022/10/12 | 157,200 | 157,900 | 156,900 | 156,900 | 2,836 |
| 2022/10/11 | 156,800 | 157,700 | 155,700 | 157,000 | 3,681 |
| 2022/10/07 | 156,800 | 158,500 | 156,500 | 157,200 | 3,450 |
| 2022/10/06 | 158,400 | 159,200 | 157,800 | 158,900 | 2,088 |
| 2022/10/05 | 160,300 | 160,900 | 158,300 | 158,300 | 2,633 |
| 2022/10/04 | 158,600 | 160,300 | 158,600 | 160,200 | 3,283 |
| 2022/10/03 | 156,700 | 158,200 | 155,200 | 157,500 | 4,121 |
| 2022/09/30 | 154,900 | 157,000 | 152,900 | 156,300 | 7,873 |
| 2022/09/29 | 155,200 | 157,000 | 154,700 | 155,000 | 4,154 |
| 2022/09/28 | 155,400 | 156,900 | 152,300 | 153,300 | 7,148 |
| 2022/09/27 | 159,700 | 160,400 | 157,500 | 157,800 | 7,152 |
| 2022/09/26 | 160,600 | 161,500 | 159,300 | 159,500 | 4,384 |
| 2022/09/22 | 161,000 | 161,600 | 159,800 | 160,900 | 2,157 |
| 2022/09/21 | 161,500 | 161,900 | 160,800 | 160,900 | 3,530 |
| 2022/09/20 | 162,500 | 162,700 | 160,700 | 161,000 | 4,073 |
| 2022/09/16 | 157,700 | 162,900 | 157,700 | 162,900 | 9,580 |
| 2022/09/15 | 158,500 | 158,500 | 157,000 | 157,900 | 3,324 |
| 2022/09/14 | 160,200 | 160,200 | 157,900 | 158,500 | 3,266 |
| 2022/09/13 | 159,900 | 160,900 | 159,200 | 160,600 | 4,065 |
| 2022/09/12 | 160,000 | 160,000 | 158,600 | 158,900 | 2,467 |
| 2022/09/09 | 158,800 | 159,200 | 158,000 | 159,200 | 6,938 |
| 2022/09/08 | 158,700 | 158,700 | 158,200 | 158,300 | 4,562 |
| 2022/09/07 | 157,600 | 158,500 | 157,600 | 158,200 | 3,553 |
| 2022/09/06 | 156,800 | 157,200 | 156,200 | 157,000 | 3,384 |
| 2022/09/05 | 155,400 | 156,700 | 155,300 | 155,600 | 2,613 |
| 2022/09/02 | 155,800 | 156,600 | 155,100 | 155,300 | 2,695 |
| 2022/09/01 | 157,000 | 157,400 | 154,000 | 154,900 | 4,138 |
| 2022/08/31 | 157,000 | 157,400 | 156,400 | 156,400 | 10,856 |
| 2022/08/30 | 155,100 | 156,800 | 155,100 | 156,800 | 4,890 |
| 2022/08/29 | 154,700 | 155,700 | 154,100 | 155,100 | 4,383 |
| 2022/08/26 | 154,500 | 155,500 | 154,000 | 155,300 | 2,795 |
| 2022/08/25 | 154,700 | 154,800 | 153,700 | 153,800 | 2,902 |
| 2022/08/24 | 154,000 | 154,700 | 152,400 | 153,000 | 4,213 |
| 2022/08/23 | 154,100 | 154,200 | 152,900 | 153,500 | 4,268 |
| 2022/08/22 | 154,500 | 154,500 | 152,700 | 153,500 | 2,351 |
| 2022/08/19 | 154,000 | 154,800 | 153,700 | 154,300 | 3,413 |
| 2022/08/18 | 153,000 | 154,100 | 152,200 | 154,100 | 3,023 |
| 2022/08/17 | 154,100 | 154,300 | 152,900 | 153,300 | 2,619 |
| 2022/08/16 | 153,900 | 154,400 | 152,900 | 154,400 | 3,529 |
| 2022/08/15 | 153,300 | 154,300 | 153,300 | 154,200 | 3,567 |
| 2022/08/12 | 153,200 | 153,900 | 152,400 | 153,300 | 4,903 |
| 2022/08/10 | 152,900 | 153,300 | 151,700 | 152,300 | 4,921 |
| 2022/08/09 | 152,800 | 153,100 | 151,900 | 152,300 | 3,476 |
| 2022/08/08 | 152,600 | 153,400 | 152,100 | 152,900 | 2,561 |
| 2022/08/05 | 151,900 | 153,200 | 151,500 | 152,900 | 4,493 |
| 2022/08/04 | 152,700 | 153,500 | 151,000 | 151,900 | 4,505 |
| 2022/08/03 | 153,900 | 154,800 | 150,600 | 152,500 | 3,779 |
| 2022/08/02 | 155,500 | 155,500 | 152,500 | 153,000 | 5,378 |
| 2022/08/01 | 153,000 | 155,600 | 152,600 | 155,500 | 6,964 |
| 2022/07/29 | 152,100 | 153,000 | 151,100 | 153,000 | 10,361 |
| 2022/07/28 | 151,800 | 151,900 | 150,100 | 151,200 | 4,385 |
| 2022/07/27 | 155,500 | 155,700 | 154,500 | 154,700 | 7,961 |
| 2022/07/26 | 155,000 | 155,000 | 153,800 | 154,600 | 3,538 |
| 2022/07/25 | 156,100 | 156,400 | 154,500 | 154,900 | 3,596 |
| 2022/07/22 | 155,800 | 156,400 | 155,200 | 156,200 | 2,631 |
| 2022/07/21 | 153,900 | 155,500 | 153,500 | 155,500 | 3,517 |
| 2022/07/20 | 154,400 | 154,900 | 152,500 | 154,300 | 4,147 |
| 2022/07/19 | 153,200 | 154,100 | 152,800 | 153,800 | 3,615 |
| 2022/07/15 | 153,100 | 153,600 | 152,300 | 152,400 | 2,846 |
| 2022/07/14 | 152,000 | 153,100 | 151,800 | 153,100 | 1,739 |
| 2022/07/13 | 152,800 | 153,800 | 152,400 | 152,400 | 2,804 |
| 2022/07/12 | 151,800 | 152,800 | 150,800 | 152,700 | 2,997 |
| 2022/07/11 | 150,700 | 152,400 | 150,700 | 151,800 | 2,466 |
| 2022/07/08 | 151,500 | 151,600 | 150,400 | 150,700 | 2,827 |
| 2022/07/07 | 150,900 | 152,400 | 150,900 | 151,300 | 2,298 |
| 2022/07/06 | 152,300 | 152,300 | 150,300 | 150,300 | 2,806 |
| 2022/07/05 | 152,700 | 152,700 | 151,500 | 152,600 | 2,738 |
| 2022/07/04 | 151,900 | 153,100 | 150,700 | 152,700 | 3,100 |
| 2022/07/01 | 152,300 | 152,700 | 150,000 | 151,000 | 4,072 |
| 2022/06/30 | 152,500 | 152,900 | 151,700 | 152,300 | 3,929 |
| 2022/06/29 | 151,700 | 152,500 | 151,000 | 152,100 | 3,694 |
| 2022/06/28 | 149,600 | 152,600 | 149,600 | 152,000 | 3,686 |
| 2022/06/27 | 148,300 | 150,400 | 148,000 | 149,400 | 3,140 |
| 2022/06/24 | 147,800 | 148,700 | 147,600 | 148,200 | 2,568 |
| 2022/06/23 | 147,800 | 150,600 | 146,600 | 147,800 | 4,788 |
| 2022/06/22 | 149,000 | 149,400 | 147,500 | 147,700 | 6,027 |
| 2022/06/21 | 148,000 | 149,000 | 147,600 | 148,100 | 3,057 |
| 2022/06/20 | 148,800 | 149,000 | 146,700 | 148,100 | 3,072 |
| 2022/06/17 | 146,500 | 148,900 | 145,500 | 148,400 | 6,155 |
| 2022/06/16 | 145,800 | 150,100 | 145,400 | 148,800 | 6,456 |
| 2022/06/15 | 148,000 | 148,800 | 144,000 | 144,200 | 6,991 |
| 2022/06/14 | 150,600 | 150,700 | 146,600 | 147,600 | 5,081 |
| 2022/06/13 | 151,300 | 152,000 | 150,100 | 150,700 | 3,753 |
| 2022/06/10 | 152,600 | 153,600 | 151,500 | 151,700 | 3,807 |
| 2022/06/09 | 153,800 | 154,000 | 153,100 | 153,900 | 2,463 |
| 2022/06/08 | 152,900 | 154,000 | 152,500 | 153,800 | 2,198 |
| 2022/06/07 | 152,200 | 152,800 | 151,600 | 152,600 | 2,111 |
| 2022/06/06 | 152,700 | 153,100 | 151,400 | 152,200 | 2,605 |
| 2022/06/03 | 152,900 | 153,400 | 151,800 | 152,900 | 2,488 |
| 2022/06/02 | 153,400 | 153,400 | 151,800 | 153,000 | 3,846 |
| 2022/06/01 | 152,000 | 153,900 | 151,700 | 153,300 | 5,184 |
| 2022/05/31 | 152,000 | 153,200 | 150,900 | 152,200 | 9,462 |
| 2022/05/30 | 151,800 | 151,900 | 150,900 | 151,400 | 2,672 |
| 2022/05/27 | 150,300 | 151,100 | 148,400 | 150,300 | 6,425 |
| 2022/05/26 | 150,500 | 151,100 | 150,200 | 150,400 | 2,706 |
| 2022/05/25 | 149,600 | 151,400 | 149,500 | 151,200 | 3,961 |
| 2022/05/24 | 150,300 | 150,500 | 148,400 | 149,200 | 3,286 |
| 2022/05/23 | 148,900 | 150,800 | 148,800 | 150,000 | 2,942 |
| 2022/05/20 | 152,600 | 153,000 | 148,600 | 148,600 | 4,165 |
| 2022/05/19 | 149,600 | 150,400 | 148,400 | 149,600 | 2,246 |
| 2022/05/18 | 148,500 | 150,400 | 148,100 | 149,900 | 2,927 |
| 2022/05/17 | 147,500 | 149,400 | 147,100 | 148,900 | 2,695 |
| 2022/05/16 | 148,200 | 149,200 | 145,900 | 147,000 | 4,904 |
| 2022/05/13 | 146,900 | 148,500 | 146,600 | 147,700 | 5,772 |
| 2022/05/12 | 145,200 | 147,700 | 145,200 | 146,700 | 3,562 |
| 2022/05/11 | 146,900 | 148,600 | 145,200 | 146,700 | 6,088 |
| 2022/05/10 | 148,400 | 148,700 | 147,000 | 147,600 | 6,719 |
| 2022/05/09 | 149,000 | 149,500 | 147,700 | 148,000 | 4,439 |
| 2022/05/06 | 148,700 | 150,100 | 148,200 | 149,900 | 5,524 |
| 2022/05/02 | 147,800 | 149,900 | 147,300 | 149,200 | 6,487 |
| 2022/04/28 | 148,900 | 149,400 | 147,500 | 147,700 | 5,324 |
| 2022/04/27 | 147,300 | 149,500 | 147,300 | 149,000 | 3,642 |
| 2022/04/26 | 147,400 | 149,000 | 146,800 | 147,500 | 5,382 |
| 2022/04/25 | 148,000 | 148,300 | 146,400 | 147,800 | 2,450 |
| 2022/04/22 | 148,100 | 148,800 | 146,800 | 148,400 | 4,299 |
| 2022/04/21 | 149,100 | 149,300 | 147,600 | 148,000 | 5,024 |
| 2022/04/20 | 150,300 | 150,300 | 147,500 | 147,900 | 6,171 |
| 2022/04/19 | 149,000 | 149,000 | 147,500 | 148,200 | 3,940 |
| 2022/04/18 | 149,100 | 149,500 | 148,100 | 149,500 | 1,553 |
| 2022/04/15 | 149,100 | 149,700 | 148,500 | 149,200 | 2,901 |
| 2022/04/14 | 149,200 | 149,900 | 148,200 | 149,300 | 3,431 |
| 2022/04/13 | 148,300 | 149,300 | 147,700 | 148,600 | 3,012 |
| 2022/04/12 | 149,300 | 150,000 | 148,000 | 148,600 | 3,563 |
| 2022/04/11 | 147,600 | 149,300 | 147,400 | 149,000 | 2,960 |
| 2022/04/08 | 149,800 | 150,800 | 146,400 | 146,400 | 6,424 |
| 2022/04/07 | 151,500 | 151,500 | 149,100 | 149,500 | 5,020 |
| 2022/04/06 | 151,300 | 152,200 | 150,200 | 151,300 | 4,440 |
| 2022/04/05 | 151,200 | 151,800 | 149,700 | 150,700 | 3,377 |
| 2022/04/04 | 153,000 | 153,000 | 148,700 | 151,100 | 4,234 |
| 2022/04/01 | 149,800 | 151,400 | 147,500 | 151,100 | 5,899 |
| 2022/03/31 | 148,300 | 151,900 | 148,300 | 151,100 | 4,222 |
| 2022/03/30 | 152,000 | 152,500 | 146,700 | 148,300 | 4,874 |
| 2022/03/29 | 148,400 | 150,400 | 148,000 | 149,500 | 4,077 |
| 2022/03/28 | 146,500 | 148,500 | 145,900 | 148,000 | 2,830 |
| 2022/03/25 | 147,600 | 147,600 | 145,500 | 145,900 | 2,846 |
| 2022/03/24 | 144,600 | 147,100 | 143,600 | 146,700 | 4,939 |
| 2022/03/23 | 145,800 | 145,800 | 142,800 | 144,500 | 3,529 |
| 2022/03/22 | 143,200 | 146,300 | 140,800 | 145,800 | 5,635 |
| 2022/03/18 | 139,700 | 143,900 | 139,100 | 143,000 | 8,160 |
| 2022/03/17 | 137,400 | 139,400 | 137,200 | 138,700 | 2,811 |
| 2022/03/16 | 135,200 | 137,900 | 134,600 | 137,100 | 2,983 |
| 2022/03/15 | 134,900 | 136,400 | 134,300 | 134,600 | 3,578 |
| 2022/03/14 | 135,300 | 136,900 | 134,800 | 134,800 | 2,327 |
| 2022/03/11 | 137,400 | 139,000 | 135,300 | 135,300 | 4,627 |
| 2022/03/10 | 135,100 | 137,900 | 135,100 | 137,100 | 3,525 |
| 2022/03/09 | 136,200 | 137,100 | 133,500 | 133,900 | 4,315 |
| 2022/03/08 | 137,400 | 137,500 | 135,300 | 135,400 | 2,966 |
| 2022/03/07 | 138,200 | 138,700 | 136,800 | 137,700 | 2,879 |
| 2022/03/04 | 139,800 | 140,000 | 137,100 | 138,300 | 3,364 |
| 2022/03/03 | 139,500 | 139,800 | 138,700 | 139,400 | 2,969 |
| 2022/03/02 | 138,900 | 139,400 | 138,300 | 138,600 | 2,315 |
| 2022/03/01 | 138,000 | 140,000 | 137,900 | 138,900 | 3,272 |
| 2022/02/28 | 135,900 | 138,100 | 134,800 | 138,000 | 4,215 |
| 2022/02/25 | 134,400 | 137,000 | 134,400 | 137,000 | 4,744 |
| 2022/02/24 | 137,200 | 138,500 | 134,100 | 136,300 | 8,321 |
| 2022/02/22 | 136,800 | 137,500 | 135,900 | 137,200 | 4,264 |
| 2022/02/21 | 138,500 | 139,500 | 137,600 | 138,600 | 1,825 |
| 2022/02/18 | 139,100 | 139,500 | 137,600 | 139,000 | 2,080 |
| 2022/02/17 | 139,400 | 140,400 | 138,500 | 140,300 | 2,444 |
| 2022/02/16 | 137,400 | 139,300 | 137,000 | 138,800 | 4,066 |
| 2022/02/15 | 138,200 | 139,600 | 137,200 | 137,400 | 5,719 |
| 2022/02/14 | 137,900 | 138,800 | 137,500 | 138,300 | 3,227 |
| 2022/02/10 | 140,700 | 141,700 | 139,000 | 141,600 | 5,664 |
| 2022/02/09 | 136,500 | 140,900 | 136,100 | 140,100 | 5,357 |
| 2022/02/08 | 139,500 | 140,600 | 137,100 | 137,200 | 3,838 |
| 2022/02/07 | 141,000 | 141,300 | 138,300 | 139,200 | 2,679 |
| 2022/02/04 | 142,500 | 143,600 | 141,000 | 141,000 | 1,842 |
| 2022/02/03 | 142,800 | 144,200 | 142,200 | 142,600 | 2,650 |
| 2022/02/02 | 142,100 | 143,500 | 141,300 | 142,400 | 2,981 |
| 2022/02/01 | 143,800 | 144,300 | 141,200 | 141,600 | 7,359 |
| 2022/01/31 | 140,100 | 142,800 | 139,500 | 141,000 | 7,310 |
| 2022/01/28 | 140,100 | 141,100 | 138,400 | 140,400 | 6,501 |
| 2022/01/27 | 141,300 | 143,300 | 138,800 | 143,300 | 12,601 |
| 2022/01/26 | 138,600 | 140,700 | 138,300 | 140,300 | 4,422 |
| 2022/01/25 | 141,000 | 141,300 | 137,600 | 139,400 | 7,993 |
| 2022/01/24 | 140,100 | 141,200 | 137,500 | 140,700 | 5,043 |
| 2022/01/21 | 137,300 | 140,600 | 134,700 | 139,700 | 9,438 |
| 2022/01/20 | 142,800 | 143,100 | 137,700 | 137,700 | 10,906 |
| 2022/01/19 | 147,300 | 147,600 | 142,000 | 142,600 | 7,267 |
| 2022/01/18 | 149,000 | 149,500 | 147,300 | 147,500 | 3,054 |
| 2022/01/17 | 151,600 | 151,900 | 148,900 | 149,000 | 3,450 |
| 2022/01/14 | 152,300 | 152,900 | 151,100 | 151,600 | 3,845 |
| 2022/01/13 | 152,600 | 152,900 | 151,700 | 152,300 | 2,231 |
| 2022/01/12 | 152,100 | 153,400 | 151,900 | 152,000 | 1,991 |
| 2022/01/11 | 152,600 | 153,400 | 152,100 | 152,200 | 2,139 |
| 2022/01/07 | 151,100 | 153,300 | 151,100 | 151,900 | 4,329 |
| 2022/01/06 | 154,000 | 154,400 | 152,100 | 152,600 | 3,203 |
| 2022/01/05 | 157,700 | 157,900 | 154,200 | 154,300 | 3,661 |
| 2022/01/04 | 156,100 | 157,500 | 155,400 | 156,900 | 2,468 |