KabuInsight

森ヒルズリート投資法人

3234
その他/その他/MORI HILLS REIT INVESTMENT CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13144,000.0145,000.0142,800.0142,800.0-2000.0-1.38%6,492
2026-03-12145,800.0145,900.0143,800.0144,800.0-1000.0-0.69%4,379
2026-03-11144,800.0146,400.0143,800.0145,800.0+1900.0+1.32%4,612
2026-03-10144,900.0145,000.0143,800.0143,900.0+100.0+0.07%7,782
2026-03-09143,100.0144,900.0142,500.0143,800.0-800.0-0.55%5,960
2026-03-06144,700.0145,600.0144,200.0144,600.0-600.0-0.41%4,889
2026-03-05144,600.0145,900.0144,500.0145,200.0+1800.0+1.26%3,400
2026-03-04144,600.0145,300.0143,100.0143,400.0-1800.0-1.24%6,603
2026-03-03146,200.0146,600.0144,600.0145,200.0-2000.0-1.36%4,845
2026-03-02146,600.0147,500.0145,700.0147,200.0+200.0+0.14%3,215
2026-02-27149,400.0149,400.0147,000.0147,000.0-2400.0-1.61%5,207
2026-02-26149,200.0150,000.0148,300.0149,400.0+800.0+0.54%4,555
2026-02-25147,900.0148,600.0146,900.0148,600.0+1700.0+1.16%4,586
2026-02-24145,400.0147,400.0145,200.0146,900.0+1500.0+1.03%4,968
2026-02-20144,500.0146,300.0144,500.0145,400.0-1500.0-1.02%5,331
2026-02-19146,900.0147,100.0146,000.0146,900.0+100.0+0.07%2,344
2026-02-18146,000.0147,100.0145,600.0146,800.0+700.0+0.48%2,769
2026-02-17146,500.0146,600.0145,500.0146,100.0-600.0-0.41%2,734
2026-02-16146,700.0146,800.0145,100.0146,700.0+800.0+0.55%4,555
2026-02-13148,000.0148,000.0145,600.0145,900.0-2000.0-1.35%4,534
2026-02-12148,400.0148,400.0147,500.0147,900.0-400.0-0.27%4,405
2026-02-10148,000.0148,900.0147,600.0148,300.0+900.0+0.61%3,954
2026-02-09147,000.0148,200.0146,400.0147,400.0+1100.0+0.75%3,301
2026-02-06147,900.0148,300.0146,300.0146,300.0-1500.0-1.01%3,523
2026-02-05148,600.0148,800.0147,300.0147,800.00.00.00%3,898
2026-02-04147,000.0148,300.0146,100.0147,800.0+1100.0+0.75%3,820
2026-02-03146,000.0147,000.0145,300.0146,700.0+1600.0+1.10%4,249
2026-02-02145,800.0146,500.0145,100.0145,100.0-100.0-0.07%4,174
2026-01-30146,900.0146,900.0145,100.0145,200.0-1000.0-0.68%6,946
2026-01-29143,600.0146,200.0142,700.0146,200.0-1200.0-0.81%7,736
2026-01-28145,000.0147,500.0145,000.0147,400.0+1600.0+1.10%9,749
2026-01-27146,700.0146,700.0145,400.0145,800.0-400.0-0.27%5,190
2026-01-26147,000.0147,100.0146,000.0146,200.0-1400.0-0.95%5,079
2026-01-23148,700.0149,000.0147,500.0147,600.0-300.0-0.20%3,941
2026-01-22147,900.0149,200.0147,700.0147,900.00.00.00%4,904
2026-01-21149,000.0149,300.0147,100.0147,900.0-1400.0-0.94%6,819
2026-01-20150,200.0150,900.0149,300.0149,300.0-200.0-0.13%5,553
2026-01-19151,200.0151,300.0149,400.0149,500.0-1200.0-0.80%2,703
2026-01-16150,000.0151,000.0149,700.0150,700.0+900.0+0.60%3,789
2026-01-15149,800.0150,200.0149,400.0149,800.00.00.00%4,407
2026-01-14150,000.0150,500.0149,700.0149,800.0-600.0-0.40%3,305
2026-01-13150,100.0150,600.0149,200.0150,400.00.00.00%4,199
2026-01-09150,500.0151,200.0149,600.0150,400.0+300.0+0.20%2,969
2026-01-08151,300.0151,500.0150,000.0150,100.0-1100.0-0.73%3,297
2026-01-07149,600.0151,300.0149,100.0151,200.0+1200.0+0.80%3,794
2026-01-06149,500.0150,100.0149,000.0150,000.0+300.0+0.20%2,083
2026-01-05150,000.0150,500.0148,300.0149,700.0+700.0+0.47%3,468
2025-12-30150,100.0150,900.0149,000.0149,000.0-1100.0-0.73%2,458
2025-12-29150,400.0150,400.0149,200.0150,100.0+500.0+0.33%2,457
2025-12-26150,000.0150,600.0148,500.0149,600.0-900.0-0.60%4,166
2025-12-25150,700.0151,300.0149,600.0150,500.0+900.0+0.60%2,856
2025-12-24148,800.0149,700.0148,300.0149,600.0+1000.0+0.67%1,951
2025-12-23148,200.0148,600.0147,600.0148,600.0+1100.0+0.75%2,272
2025-12-22149,500.0150,000.0147,400.0147,500.0-1500.0-1.01%2,287
2025-12-19149,400.0149,900.0148,900.0149,000.0+100.0+0.07%2,692
2025-12-18149,100.0150,300.0148,300.0148,900.0+500.0+0.34%3,623
2025-12-17148,300.0149,000.0148,100.0148,400.0-500.0-0.34%2,414
2025-12-16148,600.0149,200.0148,100.0148,900.0+300.0+0.20%5,439
2025-12-15146,700.0148,600.0146,400.0148,600.0+2000.0+1.36%4,483
2025-12-12145,200.0146,900.0145,200.0146,600.0+1500.0+1.03%6,688
2025-12-11146,000.0146,800.0144,100.0145,100.0-500.0-0.34%2,172
2025-12-10144,600.0146,500.0144,200.0145,600.0+1300.0+0.90%2,894
2025-12-09144,000.0144,600.0143,100.0144,300.0-100.0-0.07%2,526
2025-12-08144,000.0144,700.0143,300.0144,400.0+200.0+0.14%3,005
2025-12-05145,200.0145,400.0144,200.0144,200.0-1000.0-0.69%3,085
2025-12-04145,900.0147,000.0144,700.0145,200.0-1400.0-0.95%3,186
2025-12-03146,900.0147,000.0145,600.0146,600.0-300.0-0.20%2,445
2025-12-02147,300.0147,400.0146,100.0146,900.0-600.0-0.41%3,666
2025-12-01150,400.0150,400.0147,500.0147,500.0-2600.0-1.73%4,479
2025-11-28151,500.0151,800.0150,100.0150,100.0-1700.0-1.12%3,490
2025-11-27150,200.0151,800.0149,900.0151,800.0+1600.0+1.07%4,333
2025-11-26149,500.0150,200.0148,900.0150,200.0+1200.0+0.81%3,006
2025-11-25149,000.0149,500.0147,800.0149,000.0+100.0+0.07%2,495
2025-11-21147,200.0148,900.0147,100.0148,900.0+1700.0+1.15%3,797
2025-11-20147,500.0148,700.0147,200.0147,200.0+400.0+0.27%4,546
2025-11-19147,600.0147,600.0146,300.0146,800.0-300.0-0.20%2,756
2025-11-18150,000.0150,200.0147,100.0147,100.0-3800.0-2.52%3,049
2025-11-17149,100.0150,900.0149,000.0150,900.0+1900.0+1.28%2,892
2025-11-14149,900.0150,700.0149,000.0149,000.0-300.0-0.20%2,355
2025-11-13150,200.0150,800.0149,200.0149,300.0-800.0-0.53%2,001
2025-11-12150,000.0151,600.0149,800.0150,100.0+200.0+0.13%3,216
2025-11-11148,600.0149,900.0148,600.0149,900.0+1800.0+1.22%2,826
2025-11-10148,700.0149,500.0148,100.0148,100.0+200.0+0.14%3,857
2025-11-07148,200.0148,900.0147,900.0147,900.00.00.00%3,006
2025-11-06148,300.0148,400.0147,400.0147,900.0-300.0-0.20%2,906
2025-11-05147,200.0148,200.0146,000.0148,200.0+400.0+0.27%4,366
2025-11-04146,700.0147,900.0146,200.0147,800.0+1600.0+1.09%3,266
2025-10-31146,600.0147,700.0146,200.0146,200.0-200.0-0.14%4,687
2025-10-30146,200.0147,100.0145,400.0146,400.0+100.0+0.07%5,049
2025-10-29147,400.0147,400.0145,200.0146,300.0-500.0-0.34%2,863
2025-10-28148,000.0148,000.0146,500.0146,800.0-1200.0-0.81%3,097
2025-10-27146,800.0148,000.0146,800.0148,000.0+1500.0+1.02%3,330
2025-10-24147,300.0147,900.0146,500.0146,500.0-700.0-0.48%3,866
2025-10-23145,700.0147,700.0145,300.0147,200.0+1500.0+1.03%3,328
2025-10-22145,600.0146,100.0145,200.0145,700.0+400.0+0.28%3,183
2025-10-21144,800.0145,300.0144,300.0145,300.0+900.0+0.62%2,785
2025-10-20144,700.0145,100.0143,700.0144,400.00.00.00%2,780
2025-10-17144,000.0144,600.0143,200.0144,400.0+500.0+0.35%2,886
2025-10-16143,500.0144,200.0143,100.0143,900.0+800.0+0.56%1,959
2025-10-15142,400.0143,700.0142,400.0143,100.0+200.0+0.14%3,522
2025-10-14142,500.0143,400.0141,700.0142,900.0-200.0-0.14%3,811
2025-10-10143,300.0143,500.0142,500.0143,100.0-300.0-0.21%2,131
2025-10-09143,800.0144,000.0142,600.0143,400.0-400.0-0.28%3,002
2025-10-08145,000.0145,500.0143,800.0143,800.0-1400.0-0.96%2,871
2025-10-07145,300.0145,500.0144,800.0145,200.0+100.0+0.07%3,174
2025-10-06143,900.0145,500.0143,600.0145,100.0+2500.0+1.75%3,735
2025-10-03142,900.0143,100.0141,900.0142,600.0+200.0+0.14%2,968
2025-10-02142,500.0144,100.0141,600.0142,400.0+200.0+0.14%4,985
2025-10-01143,500.0143,500.0141,700.0142,200.0-800.0-0.56%3,173
2025-09-30142,000.0143,500.0141,400.0143,000.0+1600.0+1.13%3,477
2025-09-29143,800.0143,800.0141,400.0141,400.0-2300.0-1.60%4,692
2025-09-26143,200.0143,700.0143,000.0143,700.0+1000.0+0.70%3,493
2025-09-25142,400.0143,300.0142,300.0142,700.0+400.0+0.28%3,242
2025-09-24142,900.0143,100.0141,900.0142,300.0-100.0-0.07%2,977
2025-09-22142,600.0143,300.0142,100.0142,400.0-300.0-0.21%3,537
2025-09-19144,000.0144,400.0141,400.0142,700.0-1100.0-0.76%11,091
2025-09-18144,400.0144,500.0143,500.0143,800.0-600.0-0.42%3,965
2025-09-17142,500.0144,400.0142,100.0144,400.0+3000.0+2.12%6,226
2025-09-16144,000.0144,200.0141,000.0141,400.0-3500.0-2.42%5,252
2025-09-12141,500.0145,500.0141,500.0144,900.0——6,315

直近120営業日分を表示