トーセイ・リート投資法人(3451)の株価時系列情報
トーセイ・リート投資法人(3451)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 |
|---|---|---|---|---|---|
| 2024/04/18 | 144,300 | 145,500 | 144,100 | 145,500 | 598 |
| 2024/04/17 | 145,000 | 145,300 | 143,900 | 144,300 | 1,046 |
| 2024/04/16 | 144,800 | 145,500 | 144,300 | 144,300 | 708 |
| 2024/04/15 | 145,200 | 145,600 | 144,600 | 144,900 | 799 |
| 2024/04/12 | 148,000 | 148,000 | 144,800 | 145,600 | 1,197 |
| 2024/04/11 | 146,500 | 147,600 | 146,100 | 147,500 | 989 |
| 2024/04/10 | 147,900 | 148,300 | 146,300 | 146,700 | 1,098 |
| 2024/04/09 | 146,100 | 148,000 | 145,700 | 147,500 | 1,984 |
| 2024/04/08 | 144,600 | 146,300 | 144,200 | 146,300 | 1,205 |
| 2024/04/05 | 144,800 | 145,600 | 143,600 | 144,800 | 1,521 |
| 2024/04/04 | 145,000 | 145,500 | 144,200 | 145,500 | 655 |
| 2024/04/03 | 144,400 | 144,800 | 143,500 | 144,600 | 1,089 |
| 2024/04/02 | 144,700 | 145,900 | 144,600 | 145,300 | 3,265 |
| 2024/04/01 | 143,800 | 146,600 | 143,700 | 145,300 | 1,746 |
| 2024/03/29 | 143,500 | 143,800 | 142,600 | 143,800 | 982 |
| 2024/03/28 | 143,000 | 143,600 | 142,300 | 143,000 | 1,290 |
| 2024/03/27 | 143,500 | 143,900 | 142,900 | 143,000 | 1,124 |
| 2024/03/26 | 144,000 | 144,000 | 142,600 | 143,400 | 688 |
| 2024/03/25 | 143,300 | 144,000 | 142,800 | 143,600 | 1,120 |
| 2024/03/22 | 141,900 | 143,300 | 141,500 | 143,300 | 1,727 |
| 2024/03/21 | 141,600 | 141,800 | 140,200 | 141,300 | 1,532 |
| 2024/03/19 | 137,800 | 140,900 | 137,800 | 140,500 | 2,113 |
| 2024/03/18 | 138,900 | 138,900 | 136,600 | 137,600 | 2,486 |
| 2024/03/15 | 137,100 | 139,000 | 136,900 | 138,300 | 1,492 |
| 2024/03/14 | 135,500 | 136,600 | 134,600 | 136,600 | 1,341 |
| 2024/03/13 | 136,800 | 136,800 | 133,900 | 134,800 | 1,289 |
| 2024/03/12 | 137,000 | 137,000 | 135,500 | 135,600 | 1,195 |
| 2024/03/11 | 138,000 | 138,400 | 135,800 | 136,900 | 1,002 |
| 2024/03/08 | 137,400 | 138,700 | 137,100 | 138,000 | 1,633 |
| 2024/03/07 | 138,500 | 138,700 | 137,200 | 138,200 | 986 |
| 2024/03/06 | 137,300 | 138,300 | 137,000 | 138,000 | 777 |
| 2024/03/05 | 138,400 | 138,500 | 136,700 | 137,400 | 722 |
| 2024/03/04 | 137,400 | 138,700 | 137,000 | 137,500 | 1,330 |
| 2024/03/01 | 138,200 | 138,400 | 137,100 | 137,100 | 1,013 |
| 2024/02/29 | 138,800 | 138,800 | 137,000 | 137,900 | 1,085 |
| 2024/02/28 | 139,400 | 139,400 | 137,800 | 138,900 | 1,295 |
| 2024/02/27 | 138,000 | 139,400 | 137,800 | 139,000 | 1,074 |
| 2024/02/26 | 136,800 | 137,800 | 136,800 | 137,300 | 1,129 |
| 2024/02/22 | 137,600 | 138,100 | 135,800 | 136,800 | 1,446 |
| 2024/02/21 | 138,500 | 139,100 | 137,100 | 138,000 | 1,105 |
| 2024/02/20 | 137,000 | 138,200 | 137,000 | 138,200 | 698 |
| 2024/02/19 | 137,100 | 137,500 | 136,300 | 136,800 | 1,046 |
| 2024/02/16 | 139,500 | 139,500 | 136,500 | 136,900 | 973 |
| 2024/02/15 | 139,000 | 139,200 | 137,800 | 138,000 | 861 |
| 2024/02/14 | 139,600 | 140,000 | 138,700 | 138,700 | 1,063 |
| 2024/02/13 | 140,400 | 140,500 | 139,500 | 140,500 | 1,297 |
| 2024/02/09 | 140,500 | 141,300 | 140,200 | 140,200 | 490 |
| 2024/02/08 | 140,800 | 141,400 | 140,600 | 140,700 | 417 |
| 2024/02/07 | 141,300 | 141,800 | 140,600 | 140,600 | 601 |
| 2024/02/06 | 140,700 | 141,900 | 140,700 | 141,200 | 449 |
| 2024/02/05 | 141,500 | 141,900 | 141,000 | 141,000 | 853 |
| 2024/02/02 | 141,800 | 141,800 | 141,000 | 141,500 | 591 |
| 2024/02/01 | 142,200 | 142,200 | 140,500 | 140,500 | 904 |
| 2024/01/31 | 141,400 | 142,200 | 141,300 | 142,200 | 1,298 |
| 2024/01/30 | 140,900 | 141,500 | 140,900 | 141,100 | 444 |
| 2024/01/29 | 140,300 | 141,300 | 140,300 | 141,000 | 637 |
| 2024/01/26 | 140,000 | 140,500 | 139,900 | 140,300 | 483 |
| 2024/01/25 | 140,100 | 140,300 | 139,600 | 140,000 | 610 |
| 2024/01/24 | 140,500 | 140,700 | 140,000 | 140,100 | 446 |
| 2024/01/23 | 141,100 | 141,200 | 140,200 | 140,200 | 802 |
| 2024/01/22 | 140,000 | 141,500 | 140,000 | 141,500 | 1,339 |
| 2024/01/19 | 139,100 | 139,800 | 139,000 | 139,600 | 775 |
| 2024/01/18 | 138,400 | 139,200 | 138,300 | 139,100 | 933 |
| 2024/01/17 | 139,100 | 139,100 | 138,300 | 138,400 | 527 |
| 2024/01/16 | 138,600 | 139,500 | 138,600 | 139,100 | 452 |
| 2024/01/15 | 137,000 | 139,100 | 137,000 | 138,800 | 1,128 |
| 2024/01/12 | 136,700 | 137,200 | 136,600 | 136,900 | 677 |
| 2024/01/11 | 137,100 | 137,100 | 136,600 | 136,600 | 554 |
| 2024/01/10 | 136,500 | 137,200 | 136,500 | 136,500 | 887 |
| 2024/01/09 | 137,200 | 137,200 | 135,900 | 136,500 | 1,278 |
| 2024/01/05 | 136,000 | 137,400 | 136,000 | 137,200 | 1,557 |
| 2024/01/04 | 135,500 | 136,200 | 135,300 | 135,800 | 685 |
| 2023/12/29 | 135,300 | 136,300 | 135,200 | 135,700 | 765 |
| 2023/12/28 | 133,700 | 135,300 | 133,700 | 135,200 | 1,155 |
| 2023/12/27 | 132,600 | 133,300 | 132,400 | 133,300 | 952 |
| 2023/12/26 | 132,800 | 133,100 | 131,900 | 132,600 | 1,060 |
| 2023/12/25 | 134,400 | 135,000 | 132,700 | 132,700 | 1,385 |
| 2023/12/22 | 134,200 | 135,100 | 133,900 | 135,100 | 567 |
| 2023/12/21 | 134,800 | 135,300 | 133,800 | 134,200 | 616 |
| 2023/12/20 | 134,000 | 135,200 | 133,500 | 135,200 | 1,041 |
| 2023/12/19 | 133,900 | 134,100 | 133,100 | 134,100 | 1,009 |
| 2023/12/18 | 132,800 | 133,600 | 132,600 | 133,600 | 725 |
| 2023/12/15 | 132,700 | 133,200 | 132,200 | 132,700 | 1,211 |
| 2023/12/14 | 133,500 | 133,800 | 132,700 | 132,700 | 810 |
| 2023/12/13 | 133,900 | 134,100 | 133,500 | 133,600 | 576 |
| 2023/12/12 | 134,800 | 134,800 | 133,600 | 134,000 | 663 |
| 2023/12/11 | 134,000 | 134,500 | 133,500 | 134,500 | 628 |
| 2023/12/08 | 133,900 | 134,000 | 133,300 | 133,700 | 934 |
| 2023/12/07 | 134,500 | 134,600 | 133,800 | 134,100 | 376 |
| 2023/12/06 | 134,400 | 134,500 | 133,900 | 134,400 | 421 |
| 2023/12/05 | 134,600 | 134,600 | 133,700 | 134,400 | 534 |
| 2023/12/04 | 133,400 | 134,900 | 133,400 | 134,800 | 928 |
| 2023/12/01 | 134,500 | 134,700 | 133,200 | 133,200 | 1,372 |
| 2023/11/30 | 134,700 | 134,800 | 133,600 | 134,500 | 1,111 |
| 2023/11/29 | 135,300 | 135,500 | 134,800 | 135,100 | 577 |
| 2023/11/28 | 135,400 | 135,700 | 135,200 | 135,300 | 393 |
| 2023/11/27 | 135,600 | 135,800 | 135,300 | 135,800 | 384 |
| 2023/11/24 | 135,300 | 135,600 | 134,800 | 135,600 | 642 |
| 2023/11/22 | 135,400 | 135,600 | 134,700 | 135,300 | 492 |
| 2023/11/21 | 135,400 | 136,200 | 135,400 | 135,900 | 704 |
| 2023/11/20 | 135,600 | 136,100 | 135,400 | 135,500 | 574 |
| 2023/11/17 | 135,800 | 136,800 | 135,500 | 136,100 | 680 |
| 2023/11/16 | 136,000 | 136,400 | 135,300 | 136,400 | 570 |
| 2023/11/15 | 136,600 | 136,900 | 135,900 | 136,200 | 560 |
| 2023/11/14 | 135,600 | 136,400 | 135,300 | 136,300 | 516 |
| 2023/11/13 | 135,900 | 136,600 | 135,600 | 135,600 | 458 |
| 2023/11/10 | 134,000 | 135,900 | 134,000 | 135,900 | 750 |
| 2023/11/09 | 134,700 | 135,000 | 133,700 | 134,100 | 1,029 |
| 2023/11/08 | 135,900 | 136,400 | 135,000 | 135,000 | 1,027 |
| 2023/11/07 | 136,100 | 137,100 | 135,500 | 136,800 | 1,068 |
| 2023/11/06 | 137,000 | 137,500 | 136,700 | 136,700 | 1,068 |
| 2023/11/02 | 136,600 | 137,100 | 135,900 | 136,400 | 986 |
| 2023/11/01 | 136,300 | 137,500 | 136,100 | 136,500 | 1,419 |
| 2023/10/31 | 135,000 | 136,300 | 134,500 | 136,300 | 1,360 |
| 2023/10/30 | 136,500 | 137,400 | 134,000 | 135,000 | 3,677 |
| 2023/10/27 | 141,200 | 142,300 | 141,000 | 141,800 | 2,117 |
| 2023/10/26 | 140,800 | 141,300 | 139,600 | 141,000 | 1,599 |
| 2023/10/25 | 140,000 | 140,800 | 139,900 | 140,800 | 892 |
| 2023/10/24 | 140,600 | 140,800 | 139,300 | 139,500 | 1,283 |
| 2023/10/23 | 141,100 | 141,600 | 140,100 | 140,600 | 1,068 |
| 2023/10/20 | 142,100 | 142,200 | 141,100 | 141,100 | 916 |
| 2023/10/19 | 141,900 | 142,700 | 141,600 | 141,700 | 1,001 |
| 2023/10/18 | 141,700 | 142,400 | 141,400 | 142,400 | 802 |
| 2023/10/17 | 140,200 | 142,000 | 140,200 | 141,700 | 873 |
| 2023/10/16 | 142,200 | 142,200 | 139,900 | 140,200 | 1,195 |
| 2023/10/13 | 141,800 | 142,200 | 141,100 | 142,200 | 1,220 |
| 2023/10/12 | 141,200 | 141,900 | 140,800 | 141,200 | 1,109 |
| 2023/10/11 | 141,000 | 141,800 | 140,600 | 141,000 | 883 |
| 2023/10/10 | 140,700 | 141,200 | 140,400 | 140,900 | 814 |
| 2023/10/06 | 140,400 | 140,400 | 139,700 | 140,000 | 457 |
| 2023/10/05 | 138,000 | 140,400 | 138,000 | 139,700 | 837 |
| 2023/10/04 | 138,500 | 139,300 | 136,700 | 137,600 | 1,609 |
| 2023/10/03 | 141,400 | 141,400 | 139,400 | 139,400 | 1,239 |
| 2023/10/02 | 141,100 | 141,800 | 140,700 | 140,700 | 735 |
| 2023/09/29 | 141,200 | 141,300 | 140,300 | 140,700 | 826 |
| 2023/09/28 | 141,400 | 141,800 | 140,100 | 140,300 | 1,279 |
| 2023/09/27 | 140,900 | 141,800 | 140,200 | 141,500 | 857 |
| 2023/09/26 | 140,700 | 140,900 | 140,400 | 140,600 | 441 |
| 2023/09/25 | 140,600 | 141,300 | 140,300 | 140,400 | 690 |
| 2023/09/22 | 141,100 | 141,300 | 140,400 | 140,700 | 764 |
| 2023/09/21 | 141,100 | 141,500 | 140,500 | 141,100 | 632 |
| 2023/09/20 | 140,400 | 140,900 | 140,400 | 140,500 | 482 |
| 2023/09/19 | 140,200 | 140,900 | 139,900 | 140,600 | 589 |
| 2023/09/15 | 140,400 | 140,700 | 140,000 | 140,700 | 566 |
| 2023/09/14 | 139,400 | 140,400 | 139,400 | 140,200 | 318 |
| 2023/09/13 | 140,800 | 141,500 | 139,300 | 139,400 | 728 |
| 2023/09/12 | 140,100 | 141,000 | 139,800 | 140,800 | 813 |
| 2023/09/11 | 141,100 | 141,200 | 139,900 | 140,300 | 389 |
| 2023/09/08 | 140,800 | 141,700 | 140,800 | 141,100 | 996 |
| 2023/09/07 | 140,900 | 141,800 | 140,400 | 141,600 | 801 |
| 2023/09/06 | 140,800 | 141,100 | 140,300 | 140,500 | 966 |
| 2023/09/05 | 140,500 | 140,900 | 139,500 | 140,900 | 1,126 |
| 2023/09/04 | 141,100 | 141,100 | 140,400 | 140,500 | 726 |
| 2023/09/01 | 140,800 | 141,200 | 140,300 | 140,900 | 885 |
| 2023/08/31 | 139,500 | 141,500 | 139,300 | 140,800 | 1,151 |
| 2023/08/30 | 139,100 | 140,300 | 139,000 | 140,200 | 1,421 |
| 2023/08/29 | 138,000 | 139,200 | 138,000 | 139,100 | 992 |
| 2023/08/28 | 137,400 | 138,200 | 137,000 | 138,200 | 709 |
| 2023/08/25 | 136,300 | 137,400 | 136,100 | 137,400 | 494 |
| 2023/08/24 | 136,000 | 136,800 | 135,900 | 136,700 | 485 |
| 2023/08/23 | 134,500 | 135,700 | 134,200 | 135,500 | 691 |
| 2023/08/22 | 133,500 | 134,300 | 133,200 | 134,200 | 338 |
| 2023/08/21 | 134,500 | 134,900 | 133,700 | 133,700 | 623 |
| 2023/08/18 | 134,500 | 135,500 | 134,500 | 134,700 | 488 |
| 2023/08/17 | 135,000 | 135,100 | 134,400 | 135,000 | 392 |
| 2023/08/16 | 134,500 | 135,300 | 134,500 | 135,300 | 730 |
| 2023/08/15 | 135,300 | 135,300 | 134,600 | 135,100 | 432 |
| 2023/08/14 | 135,500 | 135,500 | 134,900 | 135,100 | 325 |
| 2023/08/10 | 133,800 | 135,500 | 133,800 | 135,200 | 398 |
| 2023/08/09 | 134,900 | 134,900 | 133,700 | 134,300 | 485 |
| 2023/08/08 | 135,600 | 135,600 | 134,700 | 134,900 | 318 |
| 2023/08/07 | 133,800 | 134,800 | 133,700 | 134,400 | 520 |
| 2023/08/04 | 133,700 | 134,300 | 132,900 | 133,600 | 848 |
| 2023/08/03 | 134,500 | 134,500 | 133,700 | 133,700 | 642 |
| 2023/08/02 | 134,900 | 135,200 | 134,500 | 135,000 | 501 |
| 2023/08/01 | 136,500 | 136,500 | 134,500 | 134,900 | 871 |
| 2023/07/31 | 137,900 | 137,900 | 135,900 | 135,900 | 1,153 |
| 2023/07/28 | 136,000 | 137,500 | 135,200 | 137,500 | 4,768 |
| 2023/07/27 | 136,400 | 137,400 | 135,900 | 136,700 | 1,179 |
| 2023/07/26 | 135,800 | 136,100 | 135,500 | 135,900 | 527 |
| 2023/07/25 | 136,300 | 136,500 | 135,300 | 135,500 | 599 |
| 2023/07/24 | 136,000 | 136,700 | 135,600 | 136,300 | 699 |
| 2023/07/21 | 135,600 | 136,100 | 134,700 | 135,500 | 763 |
| 2023/07/20 | 134,500 | 136,300 | 134,500 | 135,500 | 1,109 |
| 2023/07/19 | 134,900 | 135,300 | 134,200 | 135,000 | 609 |
| 2023/07/18 | 135,600 | 135,600 | 134,400 | 134,500 | 1,136 |
| 2023/07/14 | 135,000 | 135,400 | 134,800 | 135,100 | 934 |
| 2023/07/13 | 134,500 | 135,200 | 133,900 | 135,200 | 897 |
| 2023/07/12 | 135,000 | 135,700 | 134,600 | 134,600 | 1,223 |
| 2023/07/11 | 134,400 | 134,900 | 134,200 | 134,900 | 1,048 |
| 2023/07/10 | 133,100 | 134,400 | 132,800 | 134,400 | 1,371 |
| 2023/07/07 | 134,000 | 134,100 | 133,200 | 133,200 | 618 |
| 2023/07/06 | 134,700 | 134,700 | 134,000 | 134,500 | 636 |
| 2023/07/05 | 133,900 | 134,700 | 133,700 | 134,400 | 687 |
| 2023/07/04 | 133,700 | 134,000 | 133,200 | 133,900 | 472 |
| 2023/07/03 | 133,300 | 133,700 | 132,900 | 133,700 | 1,458 |
| 2023/06/30 | 132,300 | 133,500 | 132,100 | 133,400 | 948 |
| 2023/06/29 | 132,500 | 132,700 | 131,800 | 132,200 | 588 |
| 2023/06/28 | 132,300 | 133,000 | 132,100 | 132,400 | 763 |
| 2023/06/27 | 131,500 | 132,300 | 131,200 | 132,300 | 905 |