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 |
|---|---|---|---|---|---|
| 2021/12/30 | 144,900 | 145,300 | 144,600 | 144,800 | 1,513 |
| 2021/12/29 | 142,300 | 145,300 | 142,100 | 145,300 | 2,840 |
| 2021/12/28 | 141,900 | 142,300 | 140,800 | 141,900 | 2,195 |
| 2021/12/27 | 143,000 | 143,000 | 141,100 | 141,600 | 1,839 |
| 2021/12/24 | 143,000 | 143,300 | 142,100 | 142,900 | 1,559 |
| 2021/12/23 | 141,800 | 142,900 | 141,800 | 142,900 | 1,528 |
| 2021/12/22 | 142,800 | 143,100 | 141,500 | 141,800 | 2,797 |
| 2021/12/21 | 143,800 | 144,500 | 142,600 | 142,900 | 2,262 |
| 2021/12/20 | 146,000 | 146,500 | 143,200 | 143,200 | 2,324 |
| 2021/12/17 | 144,400 | 147,600 | 143,900 | 147,200 | 5,051 |
| 2021/12/16 | 144,600 | 144,900 | 144,200 | 144,600 | 1,439 |
| 2021/12/15 | 143,500 | 144,200 | 142,800 | 144,200 | 1,185 |
| 2021/12/14 | 144,600 | 144,700 | 143,000 | 144,000 | 2,143 |
| 2021/12/13 | 146,100 | 146,300 | 144,400 | 144,700 | 1,997 |
| 2021/12/10 | 146,700 | 146,700 | 144,500 | 146,200 | 4,281 |
| 2021/12/09 | 145,600 | 146,000 | 144,300 | 145,700 | 2,957 |
| 2021/12/08 | 145,000 | 145,500 | 144,200 | 145,500 | 2,169 |
| 2021/12/07 | 143,800 | 144,900 | 143,800 | 144,900 | 1,968 |
| 2021/12/06 | 142,600 | 144,700 | 142,600 | 143,700 | 2,318 |
| 2021/12/03 | 142,500 | 143,900 | 141,800 | 143,200 | 3,061 |
| 2021/12/02 | 142,600 | 144,200 | 141,400 | 141,400 | 3,263 |
| 2021/12/01 | 141,700 | 144,300 | 141,400 | 142,700 | 4,275 |
| 2021/11/30 | 142,000 | 145,600 | 141,100 | 141,600 | 5,372 |
| 2021/11/29 | 144,000 | 144,000 | 140,900 | 141,600 | 4,825 |
| 2021/11/26 | 145,200 | 145,200 | 143,000 | 144,800 | 2,430 |
| 2021/11/25 | 145,900 | 146,300 | 144,700 | 144,700 | 1,393 |
| 2021/11/24 | 144,000 | 145,900 | 143,300 | 145,900 | 2,161 |
| 2021/11/22 | 142,000 | 144,400 | 142,000 | 144,000 | 1,758 |
| 2021/11/19 | 144,600 | 145,000 | 142,200 | 142,800 | 2,921 |
| 2021/11/18 | 146,300 | 146,600 | 145,100 | 145,600 | 1,372 |
| 2021/11/17 | 146,200 | 146,600 | 145,600 | 146,300 | 1,264 |
| 2021/11/16 | 145,500 | 146,200 | 145,300 | 146,200 | 1,134 |
| 2021/11/15 | 145,400 | 146,100 | 144,800 | 145,400 | 1,381 |
| 2021/11/12 | 146,000 | 147,000 | 145,700 | 145,700 | 1,314 |
| 2021/11/11 | 146,800 | 147,600 | 145,900 | 146,400 | 1,072 |
| 2021/11/10 | 146,600 | 147,000 | 145,700 | 146,200 | 1,232 |
| 2021/11/09 | 148,700 | 148,700 | 146,600 | 146,600 | 1,388 |
| 2021/11/08 | 147,400 | 148,500 | 146,700 | 148,400 | 1,976 |
| 2021/11/05 | 148,000 | 148,100 | 146,400 | 147,200 | 1,086 |
| 2021/11/04 | 146,900 | 148,000 | 146,500 | 147,300 | 1,782 |
| 2021/11/02 | 146,700 | 147,000 | 145,800 | 146,100 | 1,312 |
| 2021/11/01 | 147,300 | 147,400 | 145,700 | 146,000 | 1,089 |
| 2021/10/29 | 147,200 | 147,800 | 145,900 | 147,100 | 2,483 |
| 2021/10/28 | 147,000 | 147,500 | 146,300 | 147,400 | 1,239 |
| 2021/10/27 | 146,200 | 147,600 | 145,700 | 147,600 | 1,736 |
| 2021/10/26 | 146,500 | 146,700 | 145,300 | 145,800 | 1,223 |
| 2021/10/25 | 145,600 | 147,000 | 145,500 | 145,500 | 1,245 |
| 2021/10/22 | 147,500 | 147,800 | 146,000 | 146,000 | 1,375 |
| 2021/10/21 | 148,000 | 148,700 | 147,500 | 147,800 | 1,060 |
| 2021/10/20 | 148,200 | 148,200 | 147,000 | 148,000 | 2,212 |
| 2021/10/19 | 149,700 | 149,800 | 147,100 | 148,500 | 2,632 |
| 2021/10/18 | 147,700 | 149,500 | 146,800 | 149,300 | 3,400 |
| 2021/10/15 | 147,700 | 148,000 | 146,600 | 147,900 | 1,680 |
| 2021/10/14 | 148,200 | 148,600 | 146,300 | 146,500 | 3,008 |
| 2021/10/13 | 146,200 | 147,700 | 145,500 | 147,500 | 2,896 |
| 2021/10/12 | 146,500 | 147,000 | 145,200 | 145,800 | 1,758 |
| 2021/10/11 | 145,200 | 145,900 | 144,100 | 145,800 | 2,602 |
| 2021/10/08 | 146,500 | 147,600 | 145,200 | 145,200 | 3,394 |
| 2021/10/07 | 145,600 | 146,500 | 144,300 | 145,900 | 3,617 |
| 2021/10/06 | 145,400 | 145,900 | 142,400 | 144,400 | 3,622 |
| 2021/10/05 | 144,600 | 146,200 | 142,600 | 145,200 | 4,636 |
| 2021/10/04 | 146,200 | 147,700 | 143,700 | 144,600 | 3,672 |
| 2021/10/01 | 148,100 | 148,700 | 143,900 | 143,900 | 4,769 |
| 2021/09/30 | 149,300 | 150,300 | 148,000 | 148,100 | 5,162 |
| 2021/09/29 | 149,000 | 150,500 | 148,300 | 149,300 | 6,633 |
| 2021/09/28 | 154,900 | 155,000 | 152,500 | 153,200 | 5,485 |
| 2021/09/27 | 152,600 | 154,900 | 152,600 | 154,200 | 3,219 |
| 2021/09/24 | 152,000 | 153,300 | 151,600 | 152,100 | 3,539 |
| 2021/09/22 | 152,500 | 153,600 | 150,500 | 151,000 | 5,232 |
| 2021/09/21 | 152,000 | 153,200 | 152,000 | 152,200 | 2,855 |
| 2021/09/17 | 153,000 | 153,600 | 151,900 | 153,300 | 4,685 |
| 2021/09/16 | 154,300 | 154,900 | 152,500 | 153,100 | 3,818 |
| 2021/09/15 | 155,200 | 156,100 | 153,500 | 153,900 | 3,288 |
| 2021/09/14 | 154,100 | 155,300 | 154,100 | 155,000 | 2,529 |
| 2021/09/13 | 153,300 | 154,500 | 153,300 | 153,800 | 2,067 |
| 2021/09/10 | 155,100 | 155,100 | 153,300 | 153,300 | 3,287 |
| 2021/09/09 | 154,800 | 155,400 | 153,600 | 153,900 | 2,545 |
| 2021/09/08 | 152,300 | 154,600 | 152,300 | 154,600 | 3,108 |
| 2021/09/07 | 155,100 | 155,300 | 153,400 | 153,400 | 1,774 |
| 2021/09/06 | 155,800 | 155,900 | 154,500 | 154,700 | 1,621 |
| 2021/09/03 | 153,000 | 154,400 | 152,000 | 153,800 | 2,840 |
| 2021/09/02 | 152,100 | 154,000 | 152,100 | 153,000 | 2,449 |
| 2021/09/01 | 153,000 | 153,900 | 151,600 | 151,900 | 3,184 |
| 2021/08/31 | 156,500 | 156,600 | 153,200 | 153,200 | 3,295 |
| 2021/08/30 | 155,000 | 157,600 | 154,900 | 157,600 | 3,396 |
| 2021/08/27 | 152,800 | 157,000 | 152,300 | 156,500 | 3,638 |
| 2021/08/26 | 150,400 | 152,800 | 150,200 | 152,600 | 3,257 |
| 2021/08/25 | 150,000 | 151,000 | 149,600 | 149,600 | 1,642 |
| 2021/08/24 | 149,800 | 151,400 | 149,700 | 149,700 | 3,367 |
| 2021/08/23 | 151,800 | 152,800 | 149,900 | 150,000 | 3,218 |
| 2021/08/20 | 152,700 | 154,400 | 151,400 | 152,500 | 1,976 |
| 2021/08/19 | 153,800 | 154,200 | 153,300 | 153,300 | 1,556 |
| 2021/08/18 | 152,400 | 154,600 | 152,400 | 154,600 | 1,453 |
| 2021/08/17 | 152,400 | 153,500 | 152,000 | 152,600 | 1,468 |
| 2021/08/16 | 153,100 | 153,600 | 152,200 | 152,400 | 1,903 |
| 2021/08/13 | 154,200 | 154,800 | 153,100 | 153,400 | 1,004 |
| 2021/08/12 | 154,500 | 155,100 | 153,700 | 154,000 | 1,666 |
| 2021/08/11 | 153,500 | 156,600 | 153,500 | 154,700 | 2,054 |
| 2021/08/10 | 156,500 | 156,800 | 153,300 | 153,300 | 2,596 |
| 2021/08/06 | 157,100 | 157,200 | 155,000 | 155,000 | 2,432 |
| 2021/08/05 | 154,900 | 158,300 | 154,900 | 158,200 | 3,834 |
| 2021/08/04 | 155,600 | 155,900 | 154,200 | 154,500 | 3,520 |
| 2021/08/03 | 157,400 | 157,600 | 155,900 | 155,900 | 2,085 |
| 2021/08/02 | 158,600 | 158,800 | 157,100 | 157,200 | 2,298 |
| 2021/07/30 | 157,400 | 158,600 | 157,100 | 158,000 | 3,093 |
| 2021/07/29 | 157,800 | 159,400 | 156,500 | 158,300 | 5,540 |
| 2021/07/28 | 156,800 | 158,600 | 156,600 | 158,400 | 2,381 |
| 2021/07/27 | 156,300 | 157,200 | 155,700 | 156,800 | 1,651 |
| 2021/07/26 | 158,900 | 158,900 | 155,600 | 155,700 | 3,000 |
| 2021/07/21 | 156,800 | 158,000 | 156,100 | 156,100 | 1,917 |
| 2021/07/20 | 157,400 | 157,700 | 156,100 | 156,900 | 2,593 |
| 2021/07/19 | 160,200 | 160,900 | 158,400 | 158,400 | 2,268 |
| 2021/07/16 | 159,600 | 161,100 | 159,200 | 160,700 | 1,907 |
| 2021/07/15 | 160,000 | 160,900 | 159,600 | 159,600 | 1,996 |
| 2021/07/14 | 159,000 | 160,300 | 158,800 | 160,300 | 2,608 |
| 2021/03/22 | 154,900 | 155,700 | 153,000 | 153,100 | 3,599 |
| 2021/03/19 | 157,900 | 158,000 | 154,100 | 154,700 | 10,890 |
| 2021/03/18 | 157,600 | 158,300 | 156,700 | 157,600 | 3,332 |
| 2021/03/17 | 158,800 | 158,800 | 156,300 | 157,600 | 3,576 |
| 2021/03/16 | 155,100 | 158,600 | 154,600 | 158,100 | 4,778 |
| 2021/03/15 | 154,100 | 155,200 | 152,800 | 154,700 | 4,564 |
| 2021/03/12 | 153,000 | 153,600 | 150,700 | 153,600 | 4,624 |
| 2021/03/11 | 151,400 | 152,300 | 151,300 | 152,300 | 2,945 |
| 2021/03/10 | 150,100 | 152,400 | 149,900 | 151,400 | 2,959 |
| 2021/03/09 | 153,000 | 153,300 | 149,800 | 150,100 | 5,897 |
| 2021/03/08 | 152,700 | 154,200 | 151,700 | 152,300 | 3,733 |
| 2021/03/05 | 152,800 | 152,900 | 150,400 | 151,700 | 3,919 |
| 2021/03/04 | 151,000 | 153,500 | 150,800 | 152,300 | 3,775 |
| 2021/03/03 | 153,000 | 153,000 | 149,500 | 151,400 | 4,171 |
| 2021/03/02 | 152,200 | 153,300 | 151,600 | 152,300 | 4,640 |
| 2021/03/01 | 151,200 | 153,500 | 150,300 | 150,900 | 4,254 |
| 2021/02/26 | 153,100 | 153,600 | 149,200 | 151,200 | 6,066 |
| 2021/02/25 | 153,200 | 154,500 | 151,300 | 154,100 | 3,850 |
| 2021/02/24 | 148,000 | 153,900 | 147,700 | 151,300 | 6,125 |
| 2021/02/22 | 146,300 | 149,300 | 146,300 | 147,400 | 4,287 |
| 2021/02/19 | 145,200 | 146,800 | 144,100 | 145,100 | 3,078 |
| 2021/02/18 | 149,800 | 149,800 | 145,200 | 145,400 | 4,767 |
| 2021/02/17 | 154,000 | 154,200 | 147,200 | 148,100 | 6,249 |
| 2021/02/16 | 151,000 | 152,500 | 149,800 | 151,300 | 4,977 |
| 2021/02/15 | 146,000 | 148,800 | 145,900 | 148,000 | 4,020 |
| 2021/02/12 | 142,000 | 145,400 | 142,000 | 144,700 | 3,826 |
| 2021/02/10 | 140,500 | 142,400 | 139,700 | 141,600 | 3,422 |
| 2021/02/09 | 141,000 | 141,400 | 139,400 | 139,700 | 3,928 |
| 2021/02/08 | 138,500 | 140,800 | 138,300 | 140,700 | 2,976 |
| 2021/02/05 | 137,600 | 138,300 | 136,000 | 137,500 | 3,532 |
| 2021/02/04 | 137,100 | 138,400 | 136,200 | 137,200 | 3,347 |
| 2021/02/03 | 136,200 | 137,600 | 135,500 | 136,900 | 2,218 |
| 2021/02/02 | 138,000 | 138,900 | 135,500 | 135,500 | 3,587 |
| 2021/02/01 | 139,000 | 139,700 | 136,800 | 137,700 | 3,216 |
| 2021/01/29 | 136,800 | 138,600 | 136,000 | 138,200 | 2,961 |
| 2021/01/28 | 134,800 | 136,800 | 134,700 | 136,800 | 2,584 |
| 2021/01/27 | 135,000 | 135,900 | 134,700 | 135,700 | 2,506 |
| 2021/01/26 | 133,700 | 135,100 | 133,600 | 133,700 | 1,318 |
| 2021/01/25 | 134,800 | 136,000 | 133,100 | 133,300 | 2,237 |
| 2021/01/22 | 132,600 | 134,800 | 132,500 | 134,800 | 2,376 |
| 2021/01/21 | 133,700 | 134,200 | 132,700 | 133,200 | 2,246 |
| 2021/01/20 | 131,000 | 134,100 | 130,500 | 133,200 | 3,478 |
| 2021/01/19 | 130,300 | 131,300 | 130,200 | 131,300 | 3,112 |
| 2021/01/18 | 129,100 | 130,100 | 128,700 | 130,000 | 1,869 |
| 2021/01/15 | 129,400 | 130,100 | 128,500 | 128,900 | 3,058 |
| 2021/01/14 | 130,300 | 130,900 | 129,000 | 130,000 | 4,512 |
| 2021/01/13 | 131,300 | 131,600 | 130,200 | 130,300 | 2,957 |
| 2021/01/12 | 131,900 | 131,900 | 131,100 | 131,300 | 2,143 |
| 2021/01/08 | 130,500 | 131,800 | 130,200 | 131,500 | 2,283 |
| 2021/01/07 | 130,800 | 130,800 | 129,800 | 130,500 | 2,854 |
| 2021/01/06 | 131,500 | 133,100 | 129,000 | 129,100 | 6,645 |
| 2021/01/05 | 131,400 | 132,900 | 131,000 | 132,200 | 3,751 |
| 2021/01/04 | 133,000 | 133,400 | 130,500 | 131,400 | 3,958 |