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(8961)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 72,800 | 73,200 | 72,100 | 72,600 | 6,677 |
| 2024/04/23 | 73,100 | 74,300 | 72,700 | 72,800 | 6,563 |
| 2024/04/22 | 73,700 | 74,600 | 73,200 | 73,400 | 6,399 |
| 2024/04/19 | 73,200 | 74,100 | 72,700 | 73,700 | 4,522 |
| 2024/04/18 | 73,900 | 74,100 | 73,100 | 73,200 | 2,214 |
| 2024/04/17 | 73,000 | 74,100 | 72,600 | 73,900 | 5,922 |
| 2024/04/16 | 72,600 | 73,500 | 72,600 | 72,900 | 3,941 |
| 2024/04/15 | 73,800 | 74,100 | 72,200 | 72,500 | 5,044 |
| 2024/04/12 | 74,400 | 74,400 | 73,000 | 73,800 | 5,623 |
| 2024/04/11 | 73,000 | 74,600 | 72,700 | 74,200 | 5,235 |
| 2024/04/10 | 74,300 | 74,700 | 73,300 | 73,500 | 3,337 |
| 2024/04/09 | 73,100 | 74,300 | 72,900 | 74,000 | 3,675 |
| 2024/04/08 | 72,200 | 73,400 | 72,100 | 73,100 | 3,898 |
| 2024/04/05 | 72,500 | 72,900 | 71,800 | 72,200 | 4,260 |
| 2024/04/04 | 72,500 | 72,800 | 72,000 | 72,500 | 3,048 |
| 2024/04/03 | 72,500 | 72,800 | 71,900 | 72,400 | 4,403 |
| 2024/04/02 | 72,700 | 73,000 | 72,100 | 73,000 | 4,886 |
| 2024/04/01 | 72,500 | 73,300 | 72,300 | 72,700 | 3,247 |
| 2024/03/29 | 73,300 | 73,300 | 71,800 | 72,200 | 4,628 |
| 2024/03/28 | 73,900 | 73,900 | 72,600 | 72,900 | 4,868 |
| 2024/03/27 | 73,100 | 73,900 | 73,100 | 73,800 | 5,378 |
| 2024/03/26 | 73,500 | 73,700 | 72,800 | 73,000 | 4,681 |
| 2024/03/25 | 73,400 | 73,800 | 73,100 | 73,200 | 4,141 |
| 2024/03/22 | 72,800 | 73,600 | 72,300 | 73,500 | 5,631 |
| 2024/03/21 | 71,900 | 72,800 | 71,300 | 72,600 | 5,871 |
| 2024/03/19 | 69,900 | 72,300 | 69,900 | 71,900 | 7,576 |
| 2024/03/18 | 70,400 | 70,500 | 69,200 | 69,800 | 6,956 |
| 2024/03/15 | 69,000 | 70,400 | 68,900 | 70,200 | 12,140 |
| 2024/03/14 | 68,000 | 68,900 | 68,000 | 68,900 | 5,692 |
| 2024/03/13 | 68,400 | 68,600 | 67,400 | 67,600 | 6,122 |
| 2024/03/12 | 68,200 | 68,300 | 67,600 | 68,300 | 3,601 |
| 2024/03/11 | 68,000 | 68,400 | 67,200 | 68,100 | 4,886 |
| 2024/03/08 | 66,700 | 68,300 | 66,700 | 67,600 | 14,302 |
| 2024/03/07 | 69,100 | 69,300 | 67,500 | 67,700 | 9,723 |
| 2024/03/06 | 69,000 | 69,400 | 68,800 | 68,800 | 4,505 |
| 2024/03/05 | 69,600 | 70,200 | 69,000 | 69,000 | 4,864 |
| 2024/03/04 | 69,700 | 70,400 | 69,300 | 69,400 | 7,270 |
| 2024/03/01 | 69,700 | 69,800 | 69,000 | 69,300 | 5,216 |
| 2024/02/29 | 69,600 | 69,800 | 68,600 | 69,700 | 15,062 |
| 2024/02/28 | 70,000 | 70,100 | 69,200 | 69,200 | 14,307 |
| 2024/02/27 | 71,800 | 72,000 | 71,200 | 71,200 | 20,127 |
| 2024/02/26 | 71,200 | 72,200 | 71,200 | 71,700 | 4,996 |
| 2024/02/22 | 71,000 | 71,300 | 70,500 | 71,000 | 5,281 |
| 2024/02/21 | 71,900 | 71,900 | 70,900 | 71,400 | 4,415 |
| 2024/02/20 | 70,700 | 71,500 | 70,700 | 71,400 | 4,360 |
| 2024/02/19 | 71,500 | 71,500 | 70,200 | 70,500 | 4,813 |
| 2024/02/16 | 71,000 | 71,500 | 70,400 | 71,200 | 6,720 |
| 2024/02/15 | 72,000 | 72,100 | 70,700 | 71,200 | 5,465 |
| 2024/02/14 | 72,500 | 72,700 | 71,700 | 71,700 | 5,997 |
| 2024/02/13 | 72,700 | 72,800 | 72,100 | 72,500 | 3,997 |
| 2024/02/09 | 72,300 | 72,700 | 72,000 | 72,000 | 5,122 |
| 2024/02/08 | 72,500 | 72,900 | 72,200 | 72,300 | 4,566 |
| 2024/02/07 | 73,000 | 73,400 | 72,000 | 72,100 | 5,126 |
| 2024/02/06 | 72,900 | 73,300 | 72,400 | 72,900 | 5,070 |
| 2024/02/05 | 73,800 | 73,900 | 72,900 | 73,000 | 4,447 |
| 2024/02/02 | 73,700 | 74,100 | 73,500 | 73,500 | 3,940 |
| 2024/02/01 | 74,500 | 74,700 | 73,500 | 73,500 | 6,530 |
| 2024/01/31 | 74,600 | 75,200 | 74,500 | 74,900 | 4,940 |
| 2024/01/30 | 74,900 | 75,200 | 74,400 | 74,900 | 3,090 |
| 2024/01/29 | 74,700 | 75,100 | 74,400 | 74,600 | 3,786 |
| 2024/01/26 | 74,200 | 74,700 | 74,000 | 74,700 | 2,887 |
| 2024/01/25 | 73,900 | 74,100 | 73,500 | 74,000 | 3,799 |
| 2024/01/24 | 74,100 | 74,500 | 74,000 | 74,000 | 3,118 |
| 2024/01/23 | 74,600 | 74,900 | 73,800 | 74,100 | 4,261 |
| 2024/01/22 | 73,800 | 74,400 | 73,700 | 74,300 | 2,971 |
| 2024/01/19 | 73,200 | 73,900 | 73,100 | 73,800 | 2,204 |
| 2024/01/18 | 73,900 | 73,900 | 73,000 | 73,000 | 4,361 |
| 2024/01/17 | 74,500 | 74,900 | 73,700 | 73,700 | 4,250 |
| 2024/01/16 | 74,900 | 75,500 | 74,500 | 74,800 | 3,233 |
| 2024/01/15 | 74,200 | 74,900 | 74,100 | 74,800 | 4,613 |
| 2024/01/12 | 74,000 | 74,400 | 73,800 | 74,200 | 4,168 |
| 2024/01/11 | 73,800 | 74,000 | 73,500 | 73,500 | 3,274 |
| 2024/01/10 | 74,000 | 74,800 | 73,800 | 73,800 | 3,513 |
| 2024/01/09 | 74,000 | 74,700 | 73,700 | 74,000 | 5,805 |
| 2024/01/05 | 73,000 | 74,300 | 72,800 | 74,200 | 8,490 |
| 2024/01/04 | 72,300 | 72,900 | 72,300 | 72,800 | 3,631 |
| 2023/12/29 | 72,100 | 72,900 | 72,100 | 72,500 | 2,288 |
| 2023/12/28 | 72,000 | 72,600 | 71,800 | 72,000 | 4,837 |
| 2023/12/27 | 71,700 | 72,100 | 71,400 | 71,700 | 4,758 |
| 2023/12/26 | 71,600 | 71,900 | 71,400 | 71,700 | 2,873 |
| 2023/12/25 | 72,300 | 72,400 | 71,700 | 71,700 | 3,312 |
| 2023/12/22 | 72,000 | 72,700 | 72,000 | 72,700 | 3,912 |
| 2023/12/21 | 72,400 | 72,700 | 72,100 | 72,200 | 3,315 |
| 2023/12/20 | 71,900 | 72,900 | 71,700 | 72,700 | 4,587 |
| 2023/12/19 | 72,200 | 72,400 | 71,500 | 72,000 | 5,096 |
| 2023/12/18 | 72,200 | 72,900 | 71,000 | 72,200 | 6,682 |
| 2023/12/15 | 72,500 | 73,000 | 72,000 | 73,000 | 7,535 |
| 2023/12/14 | 72,000 | 72,900 | 71,900 | 72,600 | 3,645 |
| 2023/12/13 | 72,300 | 72,500 | 72,000 | 72,200 | 2,513 |
| 2023/12/12 | 73,000 | 73,000 | 72,200 | 72,500 | 3,948 |
| 2023/12/11 | 72,500 | 72,900 | 72,200 | 72,600 | 2,034 |
| 2023/12/08 | 72,000 | 72,800 | 72,000 | 72,500 | 6,475 |
| 2023/12/07 | 72,700 | 72,900 | 72,200 | 72,300 | 3,237 |
| 2023/12/06 | 72,700 | 73,100 | 72,600 | 73,000 | 2,734 |
| 2023/12/05 | 72,600 | 72,800 | 72,300 | 72,700 | 2,916 |
| 2023/12/04 | 72,100 | 72,600 | 72,000 | 72,500 | 4,575 |
| 2023/12/01 | 73,500 | 73,500 | 72,100 | 72,100 | 5,103 |
| 2023/11/30 | 72,700 | 73,900 | 72,100 | 73,700 | 8,469 |
| 2023/11/29 | 72,700 | 72,900 | 72,400 | 72,700 | 3,055 |
| 2023/11/28 | 73,300 | 73,500 | 72,700 | 72,900 | 2,722 |
| 2023/11/27 | 73,400 | 73,600 | 73,200 | 73,400 | 2,355 |
| 2023/11/24 | 73,600 | 73,800 | 73,300 | 73,300 | 3,076 |
| 2023/11/22 | 73,300 | 74,000 | 73,000 | 73,700 | 2,939 |
| 2023/11/21 | 73,600 | 74,100 | 73,500 | 73,600 | 2,683 |
| 2023/11/20 | 73,500 | 74,200 | 73,500 | 73,800 | 2,653 |
| 2023/11/17 | 73,400 | 73,900 | 73,300 | 73,700 | 2,608 |
| 2023/11/16 | 73,700 | 73,700 | 73,000 | 73,400 | 2,764 |
| 2023/11/15 | 73,700 | 74,000 | 73,200 | 73,700 | 3,973 |
| 2023/11/14 | 72,900 | 74,000 | 72,600 | 74,000 | 3,535 |
| 2023/11/13 | 73,400 | 73,900 | 73,000 | 73,200 | 1,937 |
| 2023/11/10 | 72,500 | 73,500 | 72,500 | 73,200 | 3,726 |
| 2023/11/09 | 73,300 | 73,300 | 72,600 | 72,700 | 3,717 |
| 2023/11/08 | 73,800 | 73,800 | 73,000 | 73,300 | 3,158 |
| 2023/11/07 | 73,800 | 74,200 | 72,600 | 74,100 | 8,159 |
| 2023/11/06 | 75,600 | 75,800 | 73,700 | 73,700 | 5,994 |
| 2023/11/02 | 75,000 | 75,500 | 74,700 | 75,000 | 4,025 |
| 2023/11/01 | 73,700 | 75,200 | 73,700 | 74,400 | 5,052 |
| 2023/10/31 | 74,000 | 74,400 | 73,200 | 73,700 | 5,420 |
| 2023/10/30 | 74,100 | 75,200 | 73,600 | 73,700 | 4,462 |
| 2023/10/27 | 74,000 | 75,600 | 74,000 | 75,400 | 7,755 |
| 2023/10/26 | 74,200 | 74,800 | 73,000 | 74,000 | 5,768 |
| 2023/10/25 | 73,200 | 74,100 | 72,800 | 74,000 | 5,873 |
| 2023/10/24 | 72,300 | 73,400 | 72,300 | 72,800 | 6,533 |
| 2023/10/23 | 73,100 | 73,400 | 72,200 | 72,200 | 6,714 |
| 2023/10/20 | 73,700 | 73,900 | 72,400 | 72,600 | 3,486 |
| 2023/10/19 | 72,800 | 74,100 | 72,600 | 73,700 | 4,892 |
| 2023/10/18 | 72,900 | 73,400 | 72,700 | 73,100 | 3,415 |
| 2023/10/17 | 71,700 | 72,900 | 71,600 | 72,600 | 4,193 |
| 2023/10/16 | 72,400 | 72,600 | 71,200 | 71,400 | 6,647 |
| 2023/10/13 | 72,200 | 73,000 | 71,900 | 72,100 | 6,862 |
| 2023/10/12 | 73,100 | 73,200 | 72,100 | 72,200 | 4,906 |
| 2023/10/11 | 73,000 | 73,500 | 72,800 | 73,200 | 2,812 |
| 2023/10/10 | 72,600 | 73,400 | 72,300 | 72,800 | 3,534 |
| 2023/10/06 | 72,300 | 72,700 | 72,200 | 72,200 | 1,774 |
| 2023/10/05 | 71,400 | 72,600 | 71,300 | 72,300 | 3,863 |
| 2023/10/04 | 71,900 | 72,600 | 70,800 | 71,000 | 7,117 |
| 2023/10/03 | 72,700 | 72,700 | 72,000 | 72,500 | 3,901 |
| 2023/10/02 | 72,800 | 73,200 | 72,400 | 72,700 | 3,186 |
| 2023/09/29 | 73,400 | 73,400 | 72,200 | 72,800 | 5,093 |
| 2023/09/28 | 73,900 | 73,900 | 72,400 | 72,700 | 6,507 |
| 2023/09/27 | 73,400 | 74,000 | 73,400 | 73,700 | 3,182 |
| 2023/09/26 | 73,100 | 73,600 | 73,100 | 73,300 | 3,019 |
| 2023/09/25 | 74,600 | 74,600 | 73,100 | 73,100 | 5,968 |
| 2023/09/22 | 73,800 | 74,700 | 73,700 | 74,600 | 5,904 |
| 2023/09/21 | 73,200 | 74,300 | 73,200 | 74,200 | 2,718 |
| 2023/09/20 | 73,800 | 73,900 | 73,100 | 73,200 | 2,656 |
| 2023/09/19 | 74,000 | 74,000 | 72,800 | 73,500 | 3,052 |
| 2023/09/15 | 74,500 | 74,500 | 73,000 | 73,700 | 9,962 |
| 2023/09/14 | 73,900 | 74,900 | 73,800 | 74,500 | 2,780 |
| 2023/09/13 | 75,000 | 75,400 | 73,500 | 73,800 | 6,043 |
| 2023/09/12 | 75,400 | 75,500 | 74,500 | 74,900 | 3,762 |
| 2023/09/11 | 75,700 | 75,900 | 75,000 | 75,400 | 4,551 |
| 2023/09/08 | 74,700 | 75,800 | 74,600 | 75,700 | 7,026 |
| 2023/09/07 | 75,300 | 75,500 | 74,900 | 75,100 | 3,515 |
| 2023/09/06 | 75,100 | 75,300 | 74,700 | 74,900 | 3,747 |
| 2023/09/05 | 74,200 | 75,000 | 74,200 | 75,000 | 2,853 |
| 2023/09/04 | 74,400 | 74,700 | 74,100 | 74,400 | 4,322 |
| 2023/09/01 | 73,600 | 74,400 | 73,500 | 74,400 | 5,872 |
| 2023/08/31 | 74,300 | 74,700 | 73,600 | 73,600 | 7,373 |
| 2023/08/30 | 73,600 | 74,400 | 73,500 | 74,300 | 4,353 |
| 2023/08/29 | 74,900 | 75,500 | 74,600 | 75,500 | 11,389 |
| 2023/08/28 | 74,400 | 75,000 | 74,200 | 74,900 | 4,269 |
| 2023/08/25 | 73,900 | 74,400 | 73,300 | 74,100 | 5,063 |
| 2023/08/24 | 73,500 | 73,800 | 73,100 | 73,700 | 3,513 |
| 2023/08/23 | 73,000 | 73,500 | 72,600 | 73,100 | 3,441 |
| 2023/08/22 | 72,000 | 73,000 | 72,000 | 72,700 | 2,826 |
| 2023/08/21 | 72,200 | 72,700 | 72,100 | 72,200 | 6,199 |
| 2023/08/18 | 72,900 | 73,400 | 71,900 | 72,300 | 6,526 |
| 2023/08/17 | 73,400 | 73,500 | 72,800 | 73,400 | 2,366 |
| 2023/08/16 | 73,500 | 73,700 | 73,000 | 73,600 | 3,579 |
| 2023/08/15 | 73,500 | 73,700 | 72,800 | 73,700 | 3,484 |
| 2023/08/14 | 74,000 | 74,400 | 73,700 | 73,800 | 4,002 |
| 2023/08/10 | 74,100 | 74,400 | 73,500 | 74,000 | 4,346 |
| 2023/08/09 | 74,800 | 74,900 | 73,300 | 74,200 | 5,495 |
| 2023/08/08 | 75,000 | 75,000 | 74,400 | 74,700 | 3,294 |
| 2023/08/07 | 74,300 | 75,300 | 74,300 | 74,700 | 4,502 |
| 2023/08/04 | 73,600 | 74,500 | 73,500 | 74,200 | 6,047 |
| 2023/08/03 | 73,600 | 73,900 | 73,400 | 73,900 | 3,873 |
| 2023/08/02 | 73,500 | 74,000 | 73,400 | 74,000 | 4,697 |
| 2023/08/01 | 73,900 | 74,000 | 73,200 | 73,500 | 5,157 |
| 2023/07/31 | 73,100 | 73,900 | 72,600 | 73,300 | 6,493 |
| 2023/07/28 | 72,400 | 73,600 | 71,900 | 73,100 | 35,604 |
| 2023/07/27 | 72,000 | 72,800 | 71,600 | 72,500 | 7,695 |
| 2023/07/26 | 72,200 | 72,700 | 72,000 | 72,400 | 5,320 |
| 2023/07/25 | 72,000 | 72,200 | 71,400 | 71,800 | 4,823 |
| 2023/07/24 | 71,600 | 72,100 | 71,300 | 71,700 | 6,036 |
| 2023/07/21 | 71,400 | 71,600 | 71,000 | 71,400 | 4,480 |
| 2023/07/20 | 72,100 | 72,500 | 71,300 | 71,300 | 5,474 |
| 2023/07/19 | 71,600 | 72,100 | 71,600 | 72,100 | 4,184 |
| 2023/07/18 | 71,800 | 72,100 | 71,200 | 71,300 | 5,040 |
| 2023/07/14 | 71,400 | 71,800 | 71,300 | 71,700 | 4,846 |
| 2023/07/13 | 71,100 | 71,600 | 71,000 | 71,500 | 5,522 |
| 2023/07/12 | 71,300 | 72,000 | 71,100 | 71,300 | 5,759 |
| 2023/07/11 | 71,700 | 72,300 | 71,300 | 71,500 | 7,118 |
| 2023/07/10 | 70,700 | 71,800 | 70,700 | 71,700 | 6,846 |
| 2023/07/07 | 71,400 | 71,600 | 70,700 | 70,700 | 3,944 |
| 2023/07/06 | 71,700 | 72,000 | 71,000 | 71,400 | 4,019 |
| 2023/07/05 | 72,300 | 72,400 | 71,800 | 71,800 | 3,548 |
| 2023/07/04 | 72,300 | 72,800 | 72,100 | 72,600 | 4,352 |
| 2023/07/03 | 72,300 | 72,600 | 71,800 | 72,300 | 4,357 |