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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/02 | 148,100 | 149,700 | 147,500 | 148,900 | 2,906 |
| 2023/06/01 | 149,400 | 149,500 | 146,900 | 147,300 | 7,143 |
| 2023/05/31 | 149,000 | 154,100 | 147,300 | 154,100 | 8,015 |
| 2023/05/30 | 148,500 | 148,900 | 147,200 | 148,900 | 1,964 |
| 2023/05/29 | 148,000 | 148,700 | 146,500 | 148,500 | 2,233 |
| 2023/05/26 | 146,400 | 147,400 | 145,600 | 147,300 | 3,036 |
| 2023/05/25 | 147,000 | 147,100 | 145,300 | 145,400 | 3,124 |
| 2023/05/24 | 148,600 | 148,900 | 147,100 | 147,100 | 2,255 |
| 2023/05/23 | 149,000 | 149,300 | 146,400 | 147,700 | 3,917 |
| 2023/05/22 | 149,600 | 149,800 | 147,700 | 148,700 | 2,769 |
| 2023/05/19 | 149,400 | 150,200 | 148,700 | 149,900 | 2,462 |
| 2023/05/18 | 151,600 | 151,600 | 148,900 | 148,900 | 2,492 |
| 2023/05/17 | 152,100 | 152,100 | 150,900 | 151,100 | 2,348 |
| 2023/05/16 | 151,600 | 152,200 | 151,400 | 152,100 | 1,888 |
| 2023/05/15 | 150,600 | 152,600 | 150,000 | 152,400 | 2,164 |
| 2023/05/12 | 150,200 | 150,700 | 149,400 | 150,600 | 2,139 |
| 2023/05/11 | 151,000 | 151,400 | 149,900 | 150,800 | 1,800 |
| 2023/05/10 | 151,500 | 152,100 | 150,700 | 151,200 | 2,800 |
| 2023/05/09 | 153,800 | 154,000 | 151,100 | 151,300 | 6,249 |
| 2023/05/08 | 152,500 | 155,200 | 152,500 | 153,700 | 4,908 |
| 2023/05/02 | 151,800 | 153,300 | 150,100 | 152,300 | 4,434 |
| 2023/05/01 | 154,000 | 154,000 | 152,600 | 153,800 | 2,116 |
| 2023/04/28 | 151,800 | 153,800 | 151,500 | 153,700 | 2,534 |
| 2023/04/27 | 154,000 | 154,100 | 151,500 | 151,800 | 1,818 |
| 2023/04/26 | 153,800 | 154,800 | 153,000 | 153,900 | 3,138 |
| 2023/04/25 | 153,400 | 153,800 | 152,700 | 153,800 | 1,799 |
| 2023/04/24 | 153,300 | 153,900 | 152,800 | 153,400 | 2,150 |
| 2023/04/21 | 153,800 | 153,800 | 152,700 | 153,100 | 1,834 |
| 2023/04/20 | 153,300 | 154,000 | 152,900 | 153,800 | 1,594 |
| 2023/04/19 | 152,100 | 153,300 | 151,800 | 153,100 | 2,448 |
| 2023/04/18 | 153,000 | 153,300 | 151,400 | 152,100 | 3,261 |
| 2023/04/17 | 152,000 | 152,500 | 151,100 | 152,000 | 3,412 |
| 2023/04/14 | 152,500 | 152,500 | 150,400 | 151,500 | 2,932 |
| 2023/04/13 | 150,900 | 151,800 | 150,700 | 151,200 | 1,585 |
| 2023/04/12 | 152,200 | 152,400 | 151,200 | 151,200 | 2,547 |
| 2023/04/11 | 152,500 | 153,000 | 151,500 | 152,000 | 2,701 |
| 2023/04/10 | 152,900 | 153,200 | 152,100 | 152,500 | 1,448 |
| 2023/04/07 | 152,700 | 153,300 | 152,100 | 152,700 | 2,340 |
| 2023/04/06 | 152,400 | 153,300 | 151,900 | 152,800 | 2,530 |
| 2023/04/05 | 152,100 | 153,800 | 151,500 | 152,400 | 4,286 |
| 2023/04/04 | 152,700 | 153,200 | 150,900 | 152,900 | 4,548 |
| 2023/04/03 | 148,100 | 152,900 | 147,700 | 152,200 | 4,912 |
| 2023/03/31 | 148,900 | 148,900 | 146,700 | 147,600 | 2,942 |
| 2023/03/30 | 148,500 | 148,800 | 146,500 | 148,200 | 2,801 |
| 2023/03/29 | 148,000 | 149,200 | 146,600 | 148,400 | 3,009 |
| 2023/03/28 | 147,500 | 148,100 | 145,600 | 147,500 | 2,555 |
| 2023/03/27 | 146,800 | 147,800 | 146,000 | 146,300 | 3,186 |
| 2023/03/24 | 146,300 | 147,500 | 145,800 | 146,800 | 2,329 |
| 2023/03/23 | 145,800 | 147,100 | 145,100 | 146,600 | 3,139 |
| 2023/03/22 | 145,000 | 147,300 | 145,000 | 146,800 | 4,457 |
| 2023/03/20 | 142,900 | 147,500 | 142,900 | 145,100 | 5,198 |
| 2023/03/17 | 146,800 | 147,700 | 142,000 | 143,100 | 8,675 |
| 2023/03/16 | 147,000 | 147,600 | 145,000 | 146,600 | 4,584 |
| 2023/03/15 | 150,300 | 151,700 | 147,500 | 148,200 | 5,320 |
| 2023/03/14 | 149,400 | 150,500 | 147,700 | 149,500 | 3,879 |
| 2023/03/13 | 150,000 | 150,100 | 147,900 | 149,400 | 2,880 |
| 2023/03/10 | 150,000 | 151,200 | 150,000 | 150,500 | 3,295 |
| 2023/03/09 | 150,000 | 150,700 | 150,000 | 150,700 | 966 |
| 2023/03/08 | 149,800 | 150,400 | 148,900 | 150,000 | 3,273 |
| 2023/03/07 | 150,600 | 151,500 | 149,500 | 150,100 | 1,713 |
| 2023/03/06 | 149,800 | 151,000 | 149,700 | 150,600 | 2,488 |
| 2023/03/03 | 150,700 | 151,300 | 150,100 | 150,100 | 1,920 |
| 2023/03/02 | 150,200 | 150,700 | 148,800 | 150,500 | 2,334 |
| 2023/03/01 | 153,300 | 153,300 | 149,100 | 149,500 | 5,055 |
| 2023/02/28 | 152,700 | 153,300 | 151,700 | 153,200 | 4,195 |
| 2023/02/27 | 152,500 | 153,400 | 152,100 | 153,000 | 3,936 |
| 2023/02/24 | 150,500 | 152,400 | 149,900 | 152,200 | 5,353 |
| 2023/02/22 | 149,600 | 150,800 | 149,000 | 150,100 | 3,937 |
| 2023/02/21 | 150,400 | 150,900 | 149,600 | 150,000 | 2,674 |
| 2023/02/20 | 149,700 | 150,700 | 149,400 | 150,700 | 1,892 |
| 2023/02/17 | 147,900 | 149,400 | 147,400 | 149,300 | 1,767 |
| 2023/02/16 | 149,100 | 149,400 | 147,900 | 148,400 | 2,337 |
| 2023/02/15 | 148,400 | 148,700 | 147,300 | 148,000 | 2,976 |
| 2023/02/14 | 148,300 | 148,700 | 147,500 | 148,700 | 1,811 |
| 2023/02/13 | 149,500 | 150,600 | 147,400 | 147,800 | 1,611 |
| 2023/02/10 | 148,600 | 148,600 | 147,000 | 147,500 | 2,804 |
| 2023/02/09 | 148,600 | 149,400 | 147,900 | 148,900 | 2,534 |
| 2023/02/08 | 148,400 | 149,500 | 147,900 | 149,400 | 2,114 |
| 2023/02/07 | 149,100 | 149,500 | 148,400 | 148,400 | 1,649 |
| 2023/02/06 | 149,000 | 149,900 | 148,300 | 149,300 | 1,380 |
| 2023/02/03 | 149,100 | 149,400 | 147,500 | 148,700 | 1,749 |
| 2023/02/02 | 148,800 | 149,400 | 147,800 | 148,700 | 2,178 |
| 2023/02/01 | 148,400 | 149,300 | 148,000 | 148,000 | 1,659 |
| 2023/01/31 | 151,600 | 151,600 | 147,000 | 147,600 | 3,377 |
| 2023/01/30 | 150,200 | 151,400 | 149,700 | 151,400 | 2,629 |
| 2023/01/27 | 151,900 | 153,900 | 151,800 | 153,300 | 8,160 |
| 2023/01/26 | 151,700 | 151,900 | 150,600 | 151,600 | 2,153 |
| 2023/01/25 | 151,900 | 152,900 | 151,300 | 151,300 | 1,879 |
| 2023/01/24 | 149,800 | 151,700 | 149,600 | 151,200 | 2,022 |
| 2023/01/23 | 147,300 | 149,200 | 147,100 | 149,100 | 3,159 |
| 2023/01/20 | 146,200 | 147,800 | 145,800 | 146,500 | 3,970 |
| 2023/01/19 | 149,200 | 149,200 | 146,300 | 146,500 | 4,399 |
| 2023/01/18 | 148,200 | 153,700 | 147,400 | 149,900 | 5,271 |
| 2023/01/17 | 150,000 | 150,100 | 146,900 | 147,600 | 5,449 |
| 2023/01/16 | 150,700 | 152,400 | 150,100 | 150,200 | 3,423 |
| 2023/01/13 | 152,000 | 152,900 | 150,500 | 151,100 | 4,379 |
| 2023/01/12 | 152,300 | 152,700 | 151,300 | 152,100 | 3,111 |
| 2023/01/11 | 154,200 | 155,000 | 152,600 | 152,900 | 2,811 |
| 2023/01/10 | 153,800 | 154,400 | 153,100 | 154,200 | 2,145 |
| 2023/01/06 | 153,400 | 154,900 | 152,600 | 153,700 | 3,185 |
| 2023/01/05 | 156,000 | 156,000 | 152,300 | 153,800 | 5,485 |
| 2023/01/04 | 156,200 | 157,000 | 154,700 | 155,200 | 2,531 |