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 |
---|---|---|---|---|---|
2017/12/29 | 156,700 | 157,100 | 156,100 | 156,800 | 2,132 |
2017/12/28 | 156,600 | 157,100 | 156,000 | 156,500 | 2,212 |
2017/12/27 | 155,500 | 156,700 | 155,500 | 156,600 | 3,380 |
2017/12/26 | 155,600 | 155,900 | 155,000 | 155,300 | 5,894 |
2017/12/25 | 156,800 | 156,900 | 155,600 | 155,900 | 5,003 |
2017/12/22 | 157,400 | 157,400 | 156,300 | 156,400 | 6,110 |
2017/12/21 | 158,100 | 158,100 | 157,500 | 157,500 | 2,727 |
2017/12/20 | 158,000 | 158,300 | 157,500 | 157,900 | 3,697 |
2017/12/19 | 159,000 | 159,300 | 157,900 | 157,900 | 5,149 |
2017/12/18 | 160,000 | 160,200 | 158,500 | 159,200 | 4,980 |
2017/12/15 | 160,700 | 160,700 | 159,200 | 160,300 | 5,810 |
2017/12/14 | 160,000 | 161,100 | 159,900 | 160,900 | 3,389 |
2017/12/13 | 159,900 | 160,300 | 159,500 | 160,000 | 4,483 |
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 |