日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

森トラスト総合リート投資法人(8961)の株価時系列情報

森トラスト総合リート投資法人の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 160,200 160,500 159,500 159,900 4,148
2017/12/11 160,900 160,900 160,200 160,500 3,714
2017/12/08 161,800 161,800 160,700 160,900 3,341
2017/12/07 161,500 161,800 160,600 161,800 2,657
2017/12/06 160,800 161,700 160,200 161,700 2,697
2017/12/05 161,000 161,400 160,100 161,300 2,640
2017/12/04 162,000 162,100 160,800 161,200 3,223
2017/12/01 164,200 164,300 161,100 162,000 4,696
2017/11/30 163,600 164,100 162,000 164,000 5,393
2017/11/29 164,500 164,800 162,500 162,500 2,652
2017/11/28 162,900 164,300 162,400 164,200 3,973
2017/11/27 163,800 164,900 162,000 163,700 3,413
2017/11/24 164,800 165,700 163,700 164,200 2,346
2017/11/22 166,600 167,700 164,900 165,000 3,898
2017/11/21 163,800 166,800 163,700 166,000 4,857
2017/11/20 161,300 164,300 161,100 163,500 4,895
2017/11/17 157,800 162,300 157,300 162,300 8,131
2017/11/16 157,700 158,000 157,200 157,200 6,565
2017/11/15 158,500 158,800 157,700 158,700 7,200
2017/11/14 159,200 159,600 158,800 159,300 5,369
2017/11/13 160,100 160,200 159,200 159,200 4,456
2017/11/10 160,400 160,600 159,500 159,500 6,016
2017/11/09 160,800 161,300 160,500 161,000 3,525
2017/11/08 160,600 161,400 160,600 161,000 2,677
2017/11/07 161,000 161,000 160,100 160,600 4,873
2017/11/06 162,000 162,000 160,100 160,100 4,635
2017/11/02 161,400 162,400 161,300 161,900 2,690
2017/11/01 162,100 162,400 161,400 161,400 2,273
2017/10/31 162,400 162,900 162,000 162,100 2,995
2017/10/30 163,200 163,300 162,400 162,400 2,435
2017/10/27 163,200 163,800 162,800 163,100 2,936
2017/10/26 163,500 164,000 163,200 163,500 2,443
2017/10/25 164,000 164,100 163,200 163,700 3,008
2017/10/24 163,300 164,300 163,100 164,000 2,534
2017/10/23 164,000 164,000 163,100 163,700 3,062
2017/10/20 165,000 165,000 163,300 163,700 5,131
2017/10/19 162,500 164,800 162,000 164,100 5,503
2017/10/18 161,400 161,900 160,900 161,900 4,594
2017/10/17 161,500 162,000 161,000 161,900 3,302
2017/10/16 161,400 162,400 161,100 162,200 4,097
2017/10/13 162,700 162,700 161,000 161,400 4,761
2017/10/12 163,300 163,400 162,300 162,700 3,358
2017/10/11 163,000 163,200 162,200 163,000 3,791
2017/10/10 165,300 165,500 163,200 163,500 5,077
2017/10/06 166,100 166,500 165,100 165,400 3,622
2017/10/05 166,500 166,700 165,800 166,300 3,568
2017/10/04 167,700 168,200 166,200 166,500 2,873
2017/10/03 168,300 168,600 167,300 167,700 2,425
2017/10/02 168,200 168,500 167,300 168,000 2,769
2017/09/29 168,500 168,800 167,900 168,400 4,015
2017/09/28 168,600 169,000 167,200 168,100 4,827
2017/09/27 169,000 170,300 168,300 168,500 5,642
2017/09/26 175,100 175,500 173,800 174,200 6,916
2017/09/25 176,400 176,400 175,100 175,200 4,143
2017/09/22 176,800 176,800 175,600 175,700 3,184
2017/09/21 177,000 177,300 176,000 176,000 3,343
2017/09/20 176,400 176,500 175,600 176,200 3,643
2017/09/19 176,400 176,700 175,700 176,700 2,446
2017/09/15 176,500 176,800 175,300 175,300 3,568
2017/09/14 176,500 177,000 175,300 175,700 4,713
2017/09/13 177,000 177,000 175,300 176,400 3,765
2017/09/12 177,000 177,000 175,800 176,300 2,976
2017/09/11 176,900 178,000 175,500 175,500 3,219
2017/09/08 176,300 178,000 175,700 175,900 4,003
2017/09/07 177,200 177,800 175,600 177,500 1,721
2017/09/06 176,000 176,000 174,600 175,800 2,471
2017/09/05 178,300 178,500 175,700 176,000 3,426
2017/09/04 179,100 179,300 176,700 178,100 3,209
2017/09/01 180,000 181,100 178,100 178,400 3,242
2017/08/31 180,000 181,400 179,200 179,400 2,693
2017/08/30 181,200 181,800 179,200 179,500 3,475
2017/08/29 179,400 181,200 179,200 180,700 2,557
2017/08/28 179,000 179,900 176,500 179,900 2,955
2017/08/25 179,300 180,000 176,700 177,400 2,432
2017/08/24 180,000 180,300 179,000 179,600 1,043
2017/08/23 181,000 181,100 179,200 179,300 1,840
2017/08/22 181,700 181,700 180,400 180,700 1,152
2017/08/21 182,800 183,000 180,300 180,900 1,575
2017/08/18 180,400 183,000 180,200 183,000 1,895
2017/08/17 180,000 182,100 179,600 181,700 1,806
2017/08/16 178,500 179,800 177,800 179,800 1,202
2017/08/15 177,300 178,400 176,700 177,900 1,978
2017/08/14 178,700 178,700 176,600 177,200 3,327
2017/08/10 179,200 179,600 178,600 179,100 2,330
2017/08/09 179,000 180,100 177,700 179,200 3,540
2017/08/08 180,000 180,000 178,100 179,100 1,893
2017/08/07 181,300 181,400 179,000 179,000 2,749
2017/08/04 180,300 181,200 179,800 181,000 2,234
2017/08/03 180,600 181,200 179,200 180,500 1,858
2017/08/02 182,400 183,500 180,400 180,400 1,976
2017/08/01 182,800 183,400 181,500 183,100 1,622
2017/07/31 183,900 183,900 182,100 182,800 1,854
2017/07/28 183,000 184,500 181,700 182,500 2,769
2017/07/27 181,200 183,200 180,900 182,300 1,645
2017/07/26 182,400 182,800 180,200 180,800 3,221
2017/07/25 179,700 183,400 179,200 183,100 4,413
2017/07/24 178,800 179,500 178,200 179,500 1,471
2017/07/21 179,100 179,600 177,300 178,500 1,909
2017/07/20 177,200 179,100 176,800 179,100 1,750
2017/07/19 176,200 177,300 174,900 176,900 2,522
2017/07/18 175,500 175,900 174,300 175,900 1,893
2017/07/14 177,500 177,600 174,700 175,000 2,589
2017/07/13 174,500 177,400 174,000 177,400 4,875
2017/07/12 176,300 176,600 173,000 173,400 3,234
2017/07/11 177,100 177,400 176,100 176,100 1,680
2017/07/10 178,100 178,200 176,600 176,700 2,643
2017/07/07 179,000 179,000 176,500 178,000 2,957
2017/07/06 177,800 178,900 176,700 178,600 2,039
2017/07/05 178,700 178,900 175,000 177,200 3,770
2017/07/04 180,100 181,100 178,300 178,800 2,645
2017/07/03 182,900 183,000 179,600 179,800 2,336
2017/06/30 182,900 183,300 180,900 181,500 2,317
2017/06/29 181,100 182,900 181,100 182,900 1,974
2017/06/28 181,900 182,600 180,900 181,200 2,687
2017/06/27 182,100 182,100 180,900 181,600 2,134
2017/06/26 181,500 182,000 180,700 181,000 2,671
2017/06/23 181,500 182,500 180,900 181,400 3,017
2017/06/22 183,400 183,400 181,100 181,500 2,478
2017/06/21 182,100 183,100 181,800 182,900 2,491
2017/06/20 183,500 183,900 181,400 182,600 2,561
2017/06/19 183,500 183,700 182,300 183,300 3,966
2017/06/16 184,600 184,900 182,100 182,400 4,065
2017/06/15 184,200 185,200 183,200 184,500 4,860
2017/06/14 187,000 188,300 184,300 184,700 6,272
2017/06/13 185,000 187,400 184,100 185,900 4,305
2017/06/12 181,400 185,100 181,200 185,100 6,569
2017/06/09 180,900 182,600 180,700 181,400 5,753
2017/06/08 181,200 181,900 180,100 180,400 4,228
2017/06/07 180,000 182,600 179,700 181,800 4,730
2017/06/06 180,000 180,000 177,500 179,000 3,100
2017/06/05 180,100 180,500 179,300 180,000 3,674
2017/06/02 180,800 181,200 179,600 180,100 4,616
2017/06/01 179,200 180,400 178,300 180,300 4,025
2017/05/31 179,400 180,800 178,400 179,600 3,476
2017/05/30 182,000 182,200 179,300 180,300 9,795
2017/05/29 184,000 184,400 182,100 183,100 1,650
2017/05/26 184,400 185,500 184,000 184,000 2,547
2017/05/25 183,900 184,500 182,400 184,000 3,135
2017/05/24 185,800 186,000 183,900 184,400 2,480
2017/05/23 185,900 186,700 185,300 186,400 3,544
2017/05/22 186,000 186,500 185,300 186,000 3,180
2017/05/19 185,000 186,300 184,900 186,300 4,109
2017/05/18 187,000 187,600 184,900 187,600 6,177
2017/05/17 181,000 188,500 180,900 187,400 15,910
2017/05/16 177,500 178,200 176,500 178,200 2,591
2017/05/15 176,900 179,100 176,900 177,500 2,452
2017/05/12 178,500 178,700 176,600 177,000 1,431
2017/05/11 178,200 179,200 178,100 178,200 1,852
2017/05/10 179,400 179,400 177,900 178,400 1,849
2017/05/09 177,400 179,300 177,400 179,100 2,515
2017/05/08 176,100 179,500 176,000 179,300 4,052
2017/05/02 173,400 176,300 173,400 176,300 2,170
2017/05/01 173,900 174,400 172,600 173,700 1,890
2017/04/28 171,700 174,400 171,100 174,100 4,045
2017/04/27 172,300 173,700 169,700 170,800 8,845
2017/04/26 174,100 175,300 173,100 173,700 3,164
2017/04/25 173,100 174,800 170,600 174,200 3,992
2017/04/24 174,500 174,500 171,600 173,100 4,379
2017/04/21 170,600 174,300 170,600 173,400 3,459
2017/04/20 172,500 172,500 170,600 170,800 993
2017/04/19 172,100 172,800 171,600 171,800 1,439
2017/04/18 169,800 172,400 169,700 172,100 2,626
2017/04/17 167,300 170,900 167,300 170,500 2,107
2017/04/14 167,500 168,200 166,900 167,100 1,902
2017/04/13 169,000 169,400 167,500 168,400 1,550
2017/04/12 169,800 170,400 168,200 168,900 2,749
2017/04/11 170,200 170,800 169,000 169,800 2,214
2017/04/10 171,000 172,400 169,600 170,100 3,252
2017/04/07 171,000 172,500 169,800 171,600 3,245
2017/04/06 169,600 171,300 169,200 171,300 4,552
2017/04/05 169,200 171,100 168,900 169,600 3,280
2017/04/04 170,800 171,300 168,700 168,900 4,152
2017/04/03 172,000 172,000 170,700 171,300 2,976
2017/03/31 172,700 172,900 171,500 172,200 3,644
2017/03/30 174,300 174,500 171,600 173,100 11,759
2017/03/29 175,400 175,600 173,300 175,000 5,072
2017/03/28 178,700 178,700 177,800 178,700 4,565
2017/03/27 178,900 179,100 177,300 177,700 4,172
2017/03/24 178,700 179,800 178,100 178,800 3,312
2017/03/23 179,200 179,700 178,100 178,700 3,769
2017/03/22 178,900 180,200 178,400 179,100 3,571
2017/03/21 179,600 180,000 178,000 178,000 3,577
2017/03/17 178,000 179,500 177,400 179,400 4,904
2017/03/16 176,600 178,400 176,600 178,300 2,915
2017/03/15 177,600 177,600 175,800 177,300 3,817
2017/03/14 179,200 179,200 176,500 177,200 4,087
2017/03/13 179,000 179,500 177,700 178,400 3,738
2017/03/10 180,200 181,100 179,000 179,000 3,285
2017/03/09 180,700 181,400 179,300 181,400 2,293
2017/03/08 181,200 181,500 179,500 180,400 3,223
2017/03/07 181,500 181,500 180,400 180,700 2,043
2017/03/06 180,200 181,900 180,200 180,900 2,038
2017/03/03 181,600 182,500 180,100 181,000 3,044
2017/03/02 181,700 182,700 180,700 182,400 3,597
2017/03/01 183,500 184,800 181,500 181,700 3,193
2017/02/28 184,000 185,300 183,100 184,100 2,725
2017/02/27 186,200 186,500 183,800 184,800 8,356
2017/02/24 186,200 187,100 186,200 186,500 4,483
2017/02/23 187,400 187,600 186,500 186,600 3,542
2017/02/22 187,000 188,300 186,100 187,100 4,911
2017/02/21 185,100 188,100 184,100 188,000 3,112
2017/02/20 185,200 185,200 183,400 184,700 2,643
2017/02/17 185,100 185,300 184,100 184,900 1,836
2017/02/16 185,900 185,900 184,600 184,600 2,459
2017/02/15 185,400 186,000 184,800 185,900 3,248
2017/02/14 185,100 185,700 184,200 185,000 4,344
2017/02/13 185,000 186,400 184,300 185,200 3,537
2017/02/10 184,800 185,800 183,600 185,100 3,126
2017/02/09 182,600 185,500 181,900 184,300 3,276
2017/02/08 182,200 182,900 180,600 181,800 3,780
2017/02/07 182,500 183,000 181,700 182,200 2,041
2017/02/06 182,500 183,100 181,600 182,500 2,298
2017/02/03 181,500 183,300 180,600 182,200 2,525
2017/02/02 181,400 182,400 180,400 181,500 3,131
2017/02/01 181,600 182,600 180,500 181,700 2,549
2017/01/31 180,900 181,600 180,200 181,200 2,860
2017/01/30 180,500 182,900 179,700 181,000 9,414
2017/01/27 181,400 181,700 179,900 181,100 3,949
2017/01/26 181,000 181,100 180,300 180,800 2,222
2017/01/25 180,900 181,700 180,700 181,400 1,850
2017/01/24 181,900 182,700 180,900 181,300 3,313
2017/01/23 181,800 181,900 180,500 181,300 2,007
2017/01/20 179,700 181,400 179,300 181,400 1,801
2017/01/19 179,000 180,500 178,700 179,700 1,063
2017/01/18 178,000 178,900 177,700 178,400 1,479
2017/01/17 178,300 179,100 177,300 177,800 2,729
2017/01/16 180,300 180,500 178,000 179,000 1,724
2017/01/13 180,000 180,800 178,500 180,400 2,806
2017/01/12 179,400 179,500 177,600 179,000 2,781
2017/01/11 181,200 181,500 179,300 179,400 2,916
2017/01/10 183,100 183,300 178,700 179,900 4,314
2017/01/06 184,000 184,700 182,800 183,100 3,407
2017/01/05 184,600 186,800 184,000 184,900 3,323
2017/01/04 185,000 185,100 182,500 184,300 2,773
2016/12/30 184,100 186,800 182,900 184,400 5,171
2016/12/29 182,900 184,500 182,000 184,200 3,944
2016/12/28 181,000 183,900 180,800 183,000 2,129
2016/12/27 181,600 181,800 179,700 181,200 3,339
2016/12/26 179,900 182,800 178,000 182,000 2,741
2016/12/22 177,700 180,400 176,900 179,800 3,430
2016/12/21 180,200 180,400 177,100 177,600 2,920
2016/12/20 179,400 181,100 177,500 180,200 3,631
2016/12/19 178,500 181,000 177,300 179,700 6,800
2016/12/16 177,200 178,800 176,000 178,800 5,473
2016/12/15 174,600 177,700 173,900 176,200 4,862
2016/12/14 173,000 174,600 172,500 174,600 3,665
2016/12/13 171,700 173,400 171,200 172,800 5,486
2016/12/12 171,400 172,900 170,200 170,400 3,780
2016/12/09 171,300 173,300 169,500 169,800 9,571
2016/12/08 170,700 170,900 169,300 170,500 2,670
2016/12/07 168,000 170,800 167,300 170,100 3,339
2016/12/06 165,900 167,000 165,900 167,000 1,760
2016/12/05 168,000 168,900 166,500 166,500 1,777
2016/12/02 169,800 169,900 167,600 167,900 3,184
2016/12/01 171,900 172,000 168,000 169,000 4,894
2016/11/30 168,400 172,300 168,300 172,200 5,926
2016/11/29 169,100 169,900 166,500 167,100 3,489
2016/11/28 165,300 171,200 165,200 168,700 8,285
2016/11/25 162,800 165,100 162,700 163,900 3,783
2016/11/24 161,700 162,400 161,100 162,000 2,957
2016/11/22 161,700 162,300 160,500 161,000 7,615
2016/11/21 163,200 163,600 161,200 162,300 4,984
2016/11/18 163,400 163,700 161,500 162,500 5,747
2016/11/17 162,400 168,000 162,400 163,000 7,360
2016/11/16 161,700 163,300 160,500 162,400 3,808
2016/11/15 162,100 162,900 160,000 161,000 3,261
2016/11/14 162,800 163,600 160,200 162,400 2,920
2016/11/11 162,200 164,700 161,600 162,800 2,356
2016/11/10 165,200 166,300 162,500 162,500 5,286
2016/11/09 167,000 167,700 155,600 164,300 5,186
2016/11/08 165,200 167,800 165,200 167,000 3,271
2016/11/07 163,200 165,500 163,100 164,300 2,665
2016/11/04 165,000 165,400 162,800 163,000 3,672
2016/11/02 166,800 167,400 165,500 165,800 1,903
2016/11/01 169,800 169,800 166,900 166,900 2,551
2016/10/31 169,000 170,000 167,200 168,900 3,109
2016/10/28 168,900 169,800 167,900 168,400 3,055
2016/10/27 168,100 170,300 167,500 169,700 3,462
2016/10/26 171,100 171,100 168,600 169,500 2,737
2016/10/25 168,400 171,400 168,200 170,000 2,356
2016/10/24 166,600 170,200 166,100 168,400 5,393
2016/10/21 166,500 169,600 165,800 166,600 5,211
2016/10/20 163,100 166,600 151,200 166,400 14,451
2016/10/19 171,000 171,500 170,200 171,100 2,022
2016/10/18 171,900 172,100 170,200 170,700 2,865
2016/10/17 170,200 172,100 169,800 171,200 3,311
2016/10/14 170,900 171,800 169,900 170,000 3,857
2016/10/13 170,600 172,100 170,300 172,100 2,212
2016/10/12 170,800 172,200 170,500 170,500 2,572
2016/10/11 172,000 172,500 170,700 171,200 3,070
2016/10/07 172,000 172,500 171,400 172,000 2,687
2016/10/06 173,000 173,700 171,700 172,300 3,483
2016/10/05 174,000 174,500 172,900 173,100 2,186
2016/10/04 175,000 175,200 173,000 173,600 2,983
2016/10/03 177,500 177,800 174,000 174,700 3,288
2016/09/30 177,000 178,400 177,000 177,500 2,573
2016/09/29 180,100 180,100 177,100 177,100 2,346
2016/09/28 180,000 180,300 178,500 178,700 2,856
2016/09/27 182,100 183,200 181,200 182,500 4,212
2016/09/26 182,500 183,600 181,600 181,700 3,210

このページの先頭へ