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 |
|---|---|---|---|---|---|
| 2022/12/30 | 145,700 | 147,800 | 145,700 | 146,900 | 1,855 |
| 2022/12/29 | 147,200 | 147,600 | 145,600 | 145,600 | 2,800 |
| 2022/12/28 | 145,900 | 148,900 | 145,900 | 148,900 | 1,588 |
| 2022/12/27 | 146,200 | 146,300 | 144,900 | 146,300 | 2,176 |
| 2022/12/26 | 145,700 | 146,700 | 144,300 | 146,600 | 2,378 |
| 2022/12/23 | 147,000 | 147,800 | 145,200 | 146,100 | 2,559 |
| 2022/12/22 | 145,800 | 147,500 | 144,700 | 147,500 | 3,083 |
| 2022/12/21 | 145,100 | 147,900 | 144,800 | 146,000 | 4,492 |
| 2022/12/20 | 147,900 | 148,700 | 142,100 | 144,700 | 5,643 |
| 2022/12/19 | 148,000 | 148,000 | 145,800 | 147,300 | 2,152 |
| 2022/12/16 | 145,900 | 148,700 | 145,400 | 148,500 | 4,549 |
| 2022/12/15 | 143,800 | 146,000 | 143,400 | 145,900 | 2,352 |
| 2022/12/14 | 142,500 | 144,200 | 142,300 | 143,900 | 2,773 |
| 2022/12/13 | 142,900 | 143,400 | 141,600 | 142,200 | 1,274 |
| 2022/12/12 | 144,000 | 144,100 | 142,700 | 143,400 | 1,764 |
| 2022/12/09 | 145,600 | 145,600 | 143,600 | 144,400 | 2,677 |
| 2022/12/08 | 144,900 | 145,300 | 144,100 | 144,700 | 2,358 |
| 2022/12/07 | 145,500 | 145,500 | 144,900 | 145,200 | 2,322 |
| 2022/12/06 | 145,300 | 145,600 | 144,400 | 145,400 | 1,658 |
| 2022/12/05 | 145,600 | 146,300 | 145,100 | 145,400 | 2,832 |
| 2022/12/02 | 147,000 | 147,000 | 144,600 | 145,400 | 4,004 |
| 2022/12/01 | 146,900 | 147,400 | 144,900 | 145,400 | 3,775 |
| 2022/11/30 | 147,700 | 147,800 | 146,300 | 146,800 | 3,405 |
| 2022/11/29 | 147,200 | 147,800 | 147,000 | 147,600 | 2,572 |
| 2022/11/28 | 147,400 | 148,200 | 147,200 | 147,500 | 3,817 |
| 2022/11/25 | 147,400 | 148,200 | 146,600 | 147,400 | 2,829 |
| 2022/11/24 | 144,300 | 148,000 | 144,100 | 147,400 | 4,101 |
| 2022/11/22 | 144,600 | 145,100 | 143,300 | 144,000 | 1,805 |
| 2022/11/21 | 143,500 | 145,500 | 143,500 | 144,000 | 2,284 |
| 2022/11/18 | 144,200 | 144,800 | 142,500 | 143,600 | 2,393 |
| 2022/11/17 | 144,800 | 145,400 | 144,300 | 144,900 | 1,294 |
| 2022/11/16 | 144,500 | 144,600 | 143,300 | 144,000 | 1,724 |
| 2022/11/15 | 145,000 | 145,300 | 143,800 | 144,000 | 2,686 |
| 2022/11/14 | 147,900 | 147,900 | 144,600 | 145,000 | 1,935 |
| 2022/11/11 | 148,000 | 148,800 | 147,400 | 148,200 | 3,602 |
| 2022/11/10 | 147,400 | 147,700 | 146,600 | 146,800 | 2,290 |
| 2022/11/09 | 146,900 | 147,700 | 146,400 | 146,900 | 1,487 |
| 2022/11/08 | 145,900 | 147,000 | 145,500 | 146,500 | 1,660 |
| 2022/11/07 | 147,400 | 147,900 | 144,600 | 145,200 | 3,304 |
| 2022/11/04 | 146,300 | 148,000 | 145,700 | 146,600 | 4,830 |
| 2022/11/02 | 149,600 | 149,600 | 147,000 | 147,500 | 5,983 |
| 2022/11/01 | 148,600 | 149,600 | 147,000 | 149,600 | 6,715 |
| 2022/10/31 | 147,600 | 149,100 | 147,300 | 148,300 | 7,040 |
| 2022/10/28 | 145,000 | 148,000 | 144,600 | 147,600 | 7,207 |
| 2022/10/27 | 140,800 | 145,300 | 140,200 | 145,300 | 9,277 |
| 2022/10/26 | 136,100 | 140,500 | 136,100 | 140,400 | 4,277 |
| 2022/10/25 | 134,200 | 135,900 | 134,200 | 135,800 | 1,910 |
| 2022/10/24 | 135,400 | 136,300 | 134,300 | 134,500 | 2,117 |
| 2022/10/21 | 135,200 | 135,900 | 135,000 | 135,700 | 2,510 |
| 2022/10/20 | 135,500 | 136,200 | 135,000 | 135,000 | 2,128 |
| 2022/10/19 | 138,500 | 138,800 | 135,600 | 135,800 | 2,448 |
| 2022/10/18 | 137,500 | 138,800 | 137,200 | 138,600 | 2,210 |
| 2022/10/17 | 137,900 | 138,400 | 136,300 | 137,100 | 2,486 |
| 2022/10/14 | 140,400 | 140,400 | 138,000 | 138,000 | 3,110 |
| 2022/10/13 | 140,200 | 141,100 | 139,400 | 140,300 | 2,438 |
| 2022/10/12 | 140,600 | 142,000 | 140,200 | 140,400 | 2,541 |
| 2022/10/11 | 138,800 | 140,500 | 138,700 | 140,000 | 4,157 |
| 2022/10/07 | 139,200 | 140,300 | 139,100 | 139,300 | 2,540 |
| 2022/10/06 | 139,500 | 139,800 | 138,400 | 139,600 | 2,322 |
| 2022/10/05 | 139,500 | 140,300 | 138,700 | 139,100 | 2,067 |
| 2022/10/04 | 139,100 | 140,100 | 138,700 | 139,400 | 1,748 |
| 2022/10/03 | 138,200 | 138,700 | 136,500 | 138,000 | 2,469 |
| 2022/09/30 | 137,100 | 138,300 | 135,600 | 137,700 | 5,199 |
| 2022/09/29 | 138,500 | 139,800 | 137,600 | 137,800 | 3,455 |
| 2022/09/28 | 141,900 | 142,300 | 138,000 | 139,000 | 4,979 |
| 2022/09/27 | 144,600 | 145,300 | 141,900 | 141,900 | 4,153 |
| 2022/09/26 | 146,000 | 146,000 | 143,800 | 143,800 | 2,563 |
| 2022/09/22 | 145,800 | 146,300 | 145,100 | 146,000 | 1,512 |
| 2022/09/21 | 146,400 | 146,700 | 145,900 | 145,900 | 910 |
| 2022/09/20 | 147,000 | 147,200 | 145,600 | 146,200 | 2,085 |
| 2022/09/16 | 145,400 | 146,600 | 145,400 | 146,600 | 3,076 |
| 2022/09/15 | 145,900 | 146,200 | 145,400 | 145,400 | 1,332 |
| 2022/09/14 | 145,800 | 146,100 | 145,000 | 145,000 | 1,692 |
| 2022/09/13 | 145,600 | 146,100 | 145,200 | 146,000 | 1,517 |
| 2022/09/12 | 145,700 | 146,200 | 145,400 | 145,400 | 1,095 |
| 2022/09/09 | 144,300 | 145,900 | 144,300 | 145,600 | 2,203 |
| 2022/09/08 | 145,000 | 145,300 | 144,400 | 144,500 | 1,546 |
| 2022/09/07 | 145,100 | 145,700 | 144,300 | 144,400 | 1,415 |
| 2022/09/06 | 145,400 | 145,800 | 144,600 | 145,100 | 1,021 |
| 2022/09/05 | 144,900 | 145,600 | 144,500 | 144,600 | 1,772 |
| 2022/09/02 | 145,500 | 145,700 | 144,700 | 144,700 | 1,243 |
| 2022/09/01 | 145,100 | 145,100 | 144,100 | 144,700 | 1,784 |
| 2022/08/31 | 145,900 | 146,300 | 144,300 | 145,100 | 3,162 |
| 2022/08/30 | 145,300 | 146,500 | 145,300 | 146,400 | 1,541 |
| 2022/08/29 | 144,700 | 145,700 | 144,400 | 145,300 | 1,872 |
| 2022/08/26 | 144,200 | 145,100 | 144,200 | 145,000 | 981 |
| 2022/08/25 | 144,300 | 144,300 | 143,300 | 143,600 | 1,475 |
| 2022/08/24 | 143,900 | 144,500 | 143,200 | 143,500 | 1,633 |
| 2022/08/23 | 144,400 | 144,400 | 143,500 | 143,900 | 1,313 |
| 2022/08/22 | 145,500 | 145,500 | 143,900 | 144,400 | 1,312 |
| 2022/08/19 | 145,000 | 145,600 | 144,400 | 145,500 | 1,652 |
| 2022/08/18 | 144,800 | 145,100 | 143,900 | 144,700 | 1,463 |
| 2022/08/17 | 145,100 | 145,600 | 144,500 | 144,500 | 1,190 |
| 2022/08/16 | 144,700 | 145,500 | 144,000 | 145,100 | 1,959 |
| 2022/08/15 | 142,800 | 144,400 | 142,600 | 144,400 | 1,353 |
| 2022/08/12 | 143,800 | 143,900 | 142,300 | 142,800 | 1,962 |
| 2022/08/10 | 144,100 | 144,600 | 143,000 | 143,500 | 1,526 |
| 2022/08/09 | 144,300 | 144,600 | 143,500 | 144,300 | 2,153 |
| 2022/08/08 | 144,400 | 144,800 | 143,400 | 144,400 | 1,123 |
| 2022/08/05 | 144,000 | 144,700 | 143,200 | 144,700 | 1,970 |
| 2022/08/04 | 144,000 | 144,400 | 143,000 | 144,300 | 1,491 |
| 2022/08/03 | 145,100 | 145,400 | 142,000 | 143,800 | 2,334 |
| 2022/08/02 | 147,400 | 147,400 | 144,300 | 144,800 | 2,180 |
| 2022/08/01 | 147,400 | 147,500 | 146,300 | 147,400 | 2,311 |
| 2022/07/29 | 145,500 | 148,800 | 145,500 | 147,200 | 5,040 |
| 2022/07/28 | 145,000 | 145,000 | 144,000 | 144,900 | 1,386 |
| 2022/07/27 | 144,500 | 145,100 | 143,800 | 144,400 | 2,056 |
| 2022/07/26 | 143,900 | 144,300 | 143,400 | 144,300 | 1,624 |
| 2022/07/25 | 143,600 | 144,500 | 143,600 | 143,800 | 2,123 |
| 2022/07/22 | 144,000 | 144,400 | 142,900 | 143,900 | 1,670 |
| 2022/07/21 | 143,800 | 144,700 | 143,600 | 144,000 | 2,162 |
| 2022/07/20 | 145,300 | 145,400 | 142,500 | 144,000 | 2,574 |
| 2022/07/19 | 143,500 | 145,100 | 143,000 | 144,700 | 3,250 |
| 2022/07/15 | 143,400 | 143,500 | 141,300 | 141,400 | 2,798 |
| 2022/07/14 | 141,800 | 142,700 | 141,400 | 142,500 | 1,505 |
| 2022/07/13 | 140,800 | 143,400 | 140,700 | 142,200 | 2,765 |
| 2022/07/12 | 141,000 | 141,000 | 139,900 | 140,500 | 1,260 |
| 2022/07/11 | 139,700 | 141,300 | 139,600 | 140,500 | 1,102 |
| 2022/07/08 | 140,600 | 140,800 | 138,700 | 138,700 | 1,876 |
| 2022/07/07 | 139,100 | 141,300 | 139,100 | 140,200 | 1,854 |
| 2022/07/06 | 140,700 | 141,100 | 139,000 | 139,000 | 1,950 |
| 2022/07/05 | 140,200 | 141,400 | 139,700 | 141,200 | 1,641 |
| 2022/07/04 | 140,400 | 141,400 | 138,900 | 140,800 | 2,141 |
| 2022/07/01 | 142,400 | 142,400 | 138,500 | 139,600 | 1,457 |
| 2022/06/30 | 141,400 | 142,500 | 141,200 | 142,000 | 2,649 |
| 2022/06/29 | 140,500 | 141,800 | 140,300 | 141,400 | 2,250 |
| 2022/06/28 | 139,200 | 141,600 | 139,200 | 141,000 | 2,418 |
| 2022/06/27 | 139,400 | 140,100 | 138,200 | 139,200 | 1,848 |
| 2022/06/24 | 138,400 | 139,100 | 137,300 | 138,100 | 2,242 |
| 2022/06/23 | 138,300 | 140,700 | 137,200 | 138,200 | 3,475 |
| 2022/06/22 | 140,100 | 140,600 | 137,300 | 137,600 | 3,084 |
| 2022/06/21 | 139,700 | 140,500 | 138,800 | 139,200 | 1,684 |
| 2022/06/20 | 139,500 | 140,000 | 137,700 | 139,100 | 2,204 |
| 2022/06/17 | 137,900 | 139,600 | 136,100 | 138,700 | 3,304 |
| 2022/06/16 | 136,500 | 140,700 | 136,000 | 139,200 | 3,216 |
| 2022/06/15 | 138,600 | 139,300 | 135,100 | 135,400 | 4,674 |
| 2022/06/14 | 141,300 | 141,300 | 137,200 | 138,100 | 3,497 |
| 2022/06/13 | 142,500 | 142,800 | 141,300 | 141,600 | 2,393 |
| 2022/06/10 | 143,800 | 144,000 | 142,600 | 142,600 | 2,057 |
| 2022/06/09 | 143,600 | 144,300 | 143,400 | 143,800 | 1,344 |
| 2022/06/08 | 142,700 | 143,700 | 142,600 | 143,400 | 1,860 |
| 2022/06/07 | 143,400 | 143,400 | 142,000 | 142,400 | 1,149 |
| 2022/06/06 | 143,700 | 143,900 | 141,900 | 142,800 | 2,115 |
| 2022/06/03 | 144,000 | 144,600 | 143,300 | 143,600 | 2,189 |
| 2022/06/02 | 143,500 | 144,000 | 142,800 | 144,000 | 1,595 |
| 2022/06/01 | 144,200 | 144,200 | 142,400 | 143,200 | 2,053 |
| 2022/05/31 | 143,800 | 144,200 | 143,400 | 143,900 | 3,161 |
| 2022/05/30 | 143,500 | 144,300 | 143,100 | 143,800 | 1,576 |
| 2022/05/27 | 143,000 | 143,600 | 141,300 | 142,800 | 4,444 |
| 2022/05/26 | 142,900 | 143,400 | 142,500 | 143,400 | 1,737 |
| 2022/05/25 | 141,700 | 143,700 | 141,600 | 143,300 | 2,104 |
| 2022/05/24 | 141,200 | 142,100 | 140,600 | 141,800 | 1,695 |
| 2022/05/23 | 141,300 | 143,300 | 141,200 | 142,500 | 2,487 |
| 2022/05/20 | 141,700 | 142,500 | 141,200 | 141,900 | 2,319 |
| 2022/05/19 | 140,900 | 141,700 | 140,100 | 140,900 | 1,243 |
| 2022/05/18 | 141,300 | 141,900 | 140,300 | 141,600 | 1,946 |
| 2022/05/17 | 140,000 | 141,400 | 140,000 | 141,300 | 793 |
| 2022/05/16 | 141,100 | 141,700 | 139,000 | 140,000 | 1,755 |
| 2022/05/13 | 138,000 | 141,000 | 138,000 | 140,400 | 2,523 |
| 2022/05/12 | 136,700 | 139,500 | 136,700 | 138,200 | 3,235 |
| 2022/05/11 | 138,200 | 139,900 | 136,600 | 137,400 | 3,845 |
| 2022/05/10 | 141,000 | 141,200 | 138,500 | 139,300 | 3,649 |
| 2022/05/09 | 142,000 | 142,500 | 140,600 | 140,800 | 2,951 |
| 2022/05/06 | 142,500 | 143,300 | 141,800 | 142,800 | 1,773 |
| 2022/05/02 | 142,100 | 143,700 | 141,300 | 142,600 | 4,316 |
| 2022/04/28 | 143,200 | 143,600 | 141,500 | 141,500 | 3,088 |
| 2022/04/27 | 140,200 | 143,300 | 140,200 | 143,200 | 1,901 |
| 2022/04/26 | 142,100 | 143,000 | 140,600 | 141,200 | 3,644 |
| 2022/04/25 | 141,600 | 142,500 | 140,200 | 142,100 | 2,069 |
| 2022/04/22 | 141,800 | 142,600 | 141,000 | 142,100 | 2,058 |
| 2022/04/21 | 141,200 | 142,200 | 140,500 | 141,500 | 2,843 |
| 2022/04/20 | 141,900 | 142,300 | 140,400 | 141,000 | 3,350 |
| 2022/04/19 | 141,500 | 142,000 | 141,000 | 141,200 | 2,995 |
| 2022/04/18 | 142,300 | 142,500 | 141,300 | 142,100 | 1,135 |
| 2022/04/15 | 141,900 | 142,400 | 141,600 | 142,200 | 940 |
| 2022/04/14 | 140,700 | 142,800 | 140,700 | 141,800 | 1,812 |
| 2022/04/13 | 141,300 | 141,700 | 140,200 | 140,700 | 2,131 |
| 2022/04/12 | 141,500 | 142,000 | 140,700 | 141,200 | 1,359 |
| 2022/04/11 | 140,400 | 142,200 | 140,300 | 141,500 | 1,265 |
| 2022/04/08 | 141,900 | 142,700 | 140,000 | 140,100 | 2,612 |
| 2022/04/07 | 142,500 | 142,500 | 141,100 | 141,700 | 1,714 |
| 2022/04/06 | 142,500 | 143,300 | 141,900 | 142,000 | 1,843 |
| 2022/04/05 | 143,300 | 143,300 | 141,500 | 142,700 | 3,414 |
| 2022/04/04 | 146,000 | 146,000 | 141,300 | 143,300 | 3,175 |
| 2022/04/01 | 144,000 | 144,500 | 141,300 | 144,200 | 4,611 |
| 2022/03/31 | 142,000 | 144,000 | 141,600 | 143,000 | 2,909 |
| 2022/03/30 | 143,800 | 145,600 | 140,300 | 142,000 | 3,328 |
| 2022/03/29 | 145,400 | 147,400 | 144,900 | 146,800 | 5,007 |
| 2022/03/28 | 143,100 | 145,500 | 143,000 | 145,000 | 4,269 |
| 2022/03/25 | 144,300 | 144,600 | 143,100 | 143,100 | 2,734 |
| 2022/03/24 | 142,500 | 144,200 | 141,500 | 144,000 | 3,030 |
| 2022/03/23 | 143,500 | 143,500 | 141,100 | 142,300 | 1,791 |
| 2022/03/22 | 140,200 | 143,700 | 139,600 | 143,200 | 2,811 |
| 2022/03/18 | 138,700 | 140,300 | 138,400 | 140,100 | 3,655 |
| 2022/03/17 | 137,400 | 139,100 | 137,400 | 138,900 | 1,743 |
| 2022/03/16 | 135,100 | 137,400 | 134,700 | 136,800 | 2,278 |
| 2022/03/15 | 134,700 | 135,800 | 134,200 | 135,000 | 2,787 |
| 2022/03/14 | 135,200 | 136,400 | 135,000 | 135,000 | 1,869 |
| 2022/03/11 | 137,300 | 138,500 | 135,500 | 135,500 | 3,329 |
| 2022/03/10 | 135,200 | 137,900 | 135,200 | 137,300 | 4,414 |
| 2022/03/09 | 135,500 | 137,400 | 134,100 | 134,900 | 3,127 |
| 2022/03/08 | 137,000 | 137,700 | 135,600 | 135,600 | 2,289 |
| 2022/03/07 | 137,200 | 138,700 | 136,700 | 137,500 | 1,850 |
| 2022/03/04 | 139,000 | 140,000 | 137,700 | 137,800 | 2,045 |
| 2022/03/03 | 139,900 | 140,000 | 138,700 | 138,900 | 1,229 |
| 2022/03/02 | 138,500 | 139,900 | 137,400 | 139,400 | 1,581 |
| 2022/03/01 | 137,800 | 139,200 | 137,800 | 138,300 | 2,003 |
| 2022/02/28 | 135,200 | 137,600 | 135,200 | 137,600 | 2,466 |
| 2022/02/25 | 134,800 | 136,400 | 134,800 | 136,400 | 2,638 |
| 2022/02/24 | 135,800 | 138,500 | 134,100 | 136,200 | 3,941 |
| 2022/02/22 | 137,500 | 137,900 | 135,100 | 136,900 | 2,965 |
| 2022/02/21 | 139,400 | 139,400 | 137,900 | 138,400 | 910 |
| 2022/02/18 | 138,200 | 140,000 | 138,200 | 139,400 | 2,329 |
| 2022/02/17 | 138,600 | 139,700 | 137,200 | 139,200 | 1,995 |
| 2022/02/16 | 135,000 | 137,800 | 135,000 | 137,800 | 1,467 |
| 2022/02/15 | 137,000 | 137,200 | 134,400 | 134,800 | 3,448 |
| 2022/02/14 | 136,700 | 137,700 | 136,600 | 137,300 | 1,621 |
| 2022/02/10 | 138,200 | 139,200 | 136,300 | 139,000 | 3,572 |
| 2022/02/09 | 135,500 | 138,200 | 134,600 | 137,700 | 3,348 |
| 2022/02/08 | 138,100 | 139,200 | 135,800 | 136,600 | 1,957 |
| 2022/02/07 | 138,800 | 139,500 | 137,200 | 138,200 | 1,526 |
| 2022/02/04 | 140,300 | 140,800 | 138,700 | 138,800 | 1,856 |
| 2022/02/03 | 138,000 | 140,500 | 137,900 | 139,500 | 1,782 |
| 2022/02/02 | 137,700 | 139,200 | 137,500 | 138,000 | 1,348 |
| 2022/02/01 | 140,200 | 141,200 | 137,200 | 137,700 | 2,738 |
| 2022/01/31 | 139,400 | 140,200 | 138,300 | 139,100 | 3,845 |
| 2022/01/28 | 137,600 | 139,200 | 136,600 | 139,200 | 2,581 |
| 2022/01/27 | 136,000 | 138,400 | 134,300 | 138,400 | 4,836 |
| 2022/01/26 | 134,300 | 136,200 | 133,300 | 135,900 | 2,955 |
| 2022/01/25 | 135,700 | 135,700 | 132,600 | 133,500 | 2,932 |
| 2022/01/24 | 134,400 | 135,800 | 132,400 | 135,000 | 3,382 |
| 2022/01/21 | 130,600 | 134,400 | 128,200 | 133,900 | 5,906 |
| 2022/01/20 | 136,200 | 137,500 | 132,200 | 132,300 | 7,984 |
| 2022/01/19 | 141,400 | 141,400 | 135,900 | 136,200 | 4,993 |
| 2022/01/18 | 142,300 | 142,700 | 141,000 | 141,000 | 1,377 |
| 2022/01/17 | 143,000 | 143,500 | 142,100 | 142,500 | 1,015 |
| 2022/01/14 | 143,200 | 143,900 | 142,700 | 142,700 | 1,956 |
| 2022/01/13 | 142,400 | 143,000 | 142,100 | 142,800 | 1,215 |
| 2022/01/12 | 141,800 | 142,900 | 141,800 | 142,300 | 1,537 |
| 2022/01/11 | 141,600 | 142,600 | 141,100 | 142,200 | 1,571 |
| 2022/01/07 | 142,000 | 143,400 | 141,300 | 141,500 | 2,131 |
| 2022/01/06 | 143,100 | 143,700 | 141,600 | 141,900 | 1,926 |
| 2022/01/05 | 146,200 | 146,400 | 143,000 | 143,100 | 2,887 |
| 2022/01/04 | 144,800 | 146,200 | 143,900 | 145,500 | 1,978 |