トーセイ・リート投資法人(3451)の株価時系列情報
トーセイ・リート投資法人(3451)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 |
|---|---|---|---|---|---|
| 2025/07/29 | 140,200 | 141,200 | 139,600 | 141,200 | 581 |
| 2025/07/28 | 139,000 | 140,400 | 138,800 | 139,700 | 600 |
| 2025/07/25 | 138,500 | 139,200 | 138,300 | 138,400 | 592 |
| 2025/07/24 | 137,700 | 139,500 | 137,700 | 138,500 | 692 |
| 2025/07/23 | 138,600 | 139,300 | 137,800 | 137,800 | 984 |
| 2025/07/22 | 139,900 | 139,900 | 138,200 | 139,100 | 654 |
| 2025/07/18 | 140,100 | 140,500 | 139,700 | 140,000 | 488 |
| 2025/07/17 | 139,500 | 140,400 | 138,900 | 139,900 | 583 |
| 2025/07/16 | 138,900 | 139,500 | 138,700 | 139,500 | 570 |
| 2025/07/15 | 138,300 | 138,800 | 137,700 | 138,300 | 574 |
| 2025/07/14 | 137,000 | 138,500 | 136,800 | 138,400 | 735 |
| 2025/07/11 | 136,200 | 137,000 | 136,200 | 136,700 | 494 |
| 2025/07/10 | 135,700 | 136,400 | 135,300 | 136,000 | 314 |
| 2025/07/09 | 136,200 | 136,800 | 136,200 | 136,200 | 523 |
| 2025/07/08 | 136,200 | 136,800 | 135,700 | 135,700 | 657 |
| 2025/07/07 | 134,700 | 136,800 | 134,500 | 136,300 | 390 |
| 2025/07/04 | 134,900 | 135,300 | 134,600 | 134,700 | 449 |
| 2025/07/03 | 135,000 | 135,500 | 134,800 | 134,800 | 470 |
| 2025/07/02 | 134,400 | 135,600 | 134,000 | 135,400 | 459 |
| 2025/07/01 | 135,200 | 135,200 | 134,100 | 134,400 | 440 |
| 2025/06/30 | 136,400 | 136,800 | 135,200 | 135,200 | 620 |
| 2025/06/27 | 135,300 | 136,500 | 135,300 | 136,300 | 854 |
| 2025/06/26 | 135,700 | 136,300 | 134,600 | 136,300 | 835 |
| 2025/06/25 | 135,100 | 136,300 | 135,100 | 135,700 | 710 |
| 2025/06/24 | 136,100 | 136,800 | 135,400 | 135,400 | 498 |
| 2025/06/23 | 135,400 | 136,300 | 135,400 | 135,400 | 782 |
| 2025/06/20 | 135,000 | 135,700 | 134,500 | 135,700 | 1,387 |
| 2025/06/19 | 134,400 | 135,400 | 133,500 | 135,400 | 686 |
| 2025/06/18 | 133,900 | 134,400 | 133,100 | 134,300 | 857 |
| 2025/06/17 | 132,400 | 133,700 | 132,000 | 133,200 | 646 |
| 2025/06/16 | 132,400 | 133,800 | 132,200 | 133,100 | 820 |
| 2025/06/13 | 131,700 | 132,900 | 131,200 | 132,800 | 1,608 |
| 2025/06/12 | 131,100 | 131,500 | 130,600 | 131,400 | 1,079 |
| 2025/06/11 | 130,400 | 131,500 | 130,100 | 131,200 | 875 |
| 2025/06/10 | 129,700 | 130,600 | 129,700 | 129,800 | 527 |
| 2025/06/09 | 129,900 | 130,300 | 129,200 | 129,200 | 481 |
| 2025/06/06 | 130,000 | 130,200 | 129,700 | 130,000 | 477 |
| 2025/06/05 | 129,500 | 129,500 | 128,500 | 129,300 | 427 |
| 2025/06/04 | 129,300 | 129,800 | 129,100 | 129,200 | 636 |
| 2025/06/03 | 129,300 | 129,900 | 128,900 | 129,600 | 653 |
| 2025/06/02 | 129,300 | 130,000 | 128,200 | 130,000 | 843 |
| 2025/05/30 | 129,200 | 129,800 | 128,800 | 129,300 | 1,294 |
| 2025/05/29 | 129,500 | 129,500 | 128,500 | 128,800 | 886 |
| 2025/05/28 | 128,300 | 129,100 | 128,200 | 129,100 | 526 |
| 2025/05/27 | 127,000 | 128,300 | 127,000 | 128,300 | 450 |
| 2025/05/26 | 127,200 | 128,400 | 127,200 | 127,200 | 471 |
| 2025/05/23 | 127,000 | 127,400 | 126,700 | 127,200 | 372 |
| 2025/05/22 | 126,000 | 126,900 | 125,900 | 126,600 | 330 |
| 2025/05/21 | 126,700 | 127,000 | 126,400 | 126,900 | 297 |
| 2025/05/20 | 126,800 | 126,900 | 126,300 | 126,800 | 547 |
| 2025/05/19 | 127,100 | 127,100 | 125,600 | 126,800 | 938 |
| 2025/05/16 | 127,200 | 127,800 | 126,900 | 127,600 | 455 |
| 2025/05/15 | 126,500 | 127,900 | 126,500 | 127,700 | 507 |
| 2025/05/14 | 127,300 | 127,400 | 126,600 | 126,800 | 461 |
| 2025/05/13 | 128,800 | 128,800 | 126,400 | 126,600 | 628 |
| 2025/05/12 | 127,800 | 128,100 | 127,100 | 128,100 | 435 |
| 2025/05/09 | 126,100 | 127,100 | 125,900 | 127,100 | 876 |
| 2025/05/08 | 127,200 | 127,500 | 126,000 | 126,300 | 609 |
| 2025/05/07 | 128,700 | 129,300 | 127,500 | 128,000 | 616 |
| 2025/05/02 | 127,400 | 129,500 | 123,900 | 128,800 | 2,153 |
| 2025/05/01 | 125,200 | 127,200 | 125,200 | 127,200 | 953 |
| 2025/04/30 | 125,000 | 125,700 | 124,800 | 125,300 | 1,600 |
| 2025/04/28 | 125,400 | 126,100 | 125,200 | 125,400 | 2,298 |
| 2025/04/25 | 129,400 | 129,800 | 129,000 | 129,300 | 929 |
| 2025/04/24 | 130,400 | 130,400 | 129,200 | 129,300 | 777 |
| 2025/04/23 | 130,800 | 130,900 | 129,900 | 129,900 | 533 |
| 2025/04/22 | 130,400 | 130,800 | 130,000 | 130,600 | 558 |
| 2025/04/21 | 129,800 | 130,400 | 129,400 | 130,400 | 440 |
| 2025/04/18 | 129,900 | 130,500 | 129,500 | 129,800 | 445 |
| 2025/04/17 | 128,900 | 129,900 | 128,400 | 129,900 | 1,106 |
| 2025/04/16 | 129,600 | 129,600 | 128,200 | 129,100 | 571 |
| 2025/04/15 | 129,000 | 129,700 | 128,300 | 128,600 | 1,054 |
| 2025/04/14 | 129,000 | 130,000 | 128,900 | 129,000 | 814 |
| 2025/04/11 | 128,100 | 128,700 | 127,200 | 128,400 | 1,068 |
| 2025/04/10 | 126,600 | 129,300 | 126,400 | 128,800 | 1,651 |
| 2025/04/09 | 127,600 | 127,700 | 125,300 | 126,000 | 1,697 |
| 2025/04/08 | 126,000 | 129,000 | 125,500 | 127,600 | 2,257 |
| 2025/04/07 | 124,600 | 126,100 | 122,600 | 123,000 | 2,271 |
| 2025/04/04 | 128,000 | 128,700 | 127,200 | 128,100 | 1,558 |
| 2025/04/03 | 129,000 | 129,100 | 127,700 | 128,900 | 1,364 |
| 2025/04/02 | 131,400 | 131,400 | 129,200 | 130,100 | 948 |
| 2025/04/01 | 131,600 | 132,100 | 130,100 | 130,700 | 1,035 |
| 2025/03/31 | 132,300 | 132,400 | 130,700 | 130,700 | 1,070 |
| 2025/03/28 | 130,500 | 133,000 | 130,500 | 133,000 | 972 |
| 2025/03/27 | 131,300 | 134,000 | 129,700 | 129,700 | 2,202 |
| 2025/03/26 | 130,800 | 132,000 | 130,400 | 132,000 | 915 |
| 2025/03/25 | 131,000 | 131,800 | 130,600 | 130,600 | 588 |
| 2025/03/24 | 129,700 | 131,200 | 129,700 | 130,900 | 460 |
| 2025/03/21 | 130,900 | 130,900 | 129,400 | 129,400 | 747 |
| 2025/03/19 | 130,800 | 130,900 | 130,100 | 130,700 | 608 |
| 2025/03/18 | 128,600 | 130,500 | 128,600 | 130,500 | 430 |
| 2025/03/17 | 128,500 | 129,300 | 128,200 | 128,600 | 468 |
| 2025/03/14 | 128,800 | 129,000 | 128,100 | 128,600 | 818 |
| 2025/03/13 | 129,200 | 129,400 | 127,900 | 128,100 | 396 |
| 2025/03/12 | 127,100 | 128,600 | 127,100 | 127,800 | 384 |
| 2025/03/11 | 127,500 | 128,400 | 127,200 | 127,400 | 585 |
| 2025/03/10 | 128,100 | 129,500 | 127,800 | 127,800 | 552 |
| 2025/03/07 | 129,600 | 130,000 | 128,700 | 128,700 | 487 |
| 2025/03/06 | 129,700 | 130,200 | 129,600 | 130,100 | 550 |
| 2025/03/05 | 129,200 | 129,900 | 128,500 | 129,400 | 906 |
| 2025/03/04 | 130,500 | 130,800 | 129,200 | 129,300 | 619 |
| 2025/03/03 | 131,500 | 131,500 | 130,200 | 131,200 | 704 |
| 2025/02/28 | 130,600 | 132,400 | 130,100 | 130,100 | 795 |
| 2025/02/27 | 131,000 | 131,900 | 130,400 | 131,900 | 712 |
| 2025/02/26 | 130,400 | 130,900 | 129,300 | 130,600 | 1,099 |
| 2025/02/25 | 128,500 | 129,800 | 128,500 | 129,800 | 661 |
| 2025/02/21 | 129,500 | 129,500 | 128,500 | 128,500 | 485 |
| 2025/02/20 | 128,500 | 129,100 | 128,200 | 129,100 | 386 |
| 2025/02/19 | 129,200 | 129,800 | 128,100 | 128,600 | 715 |
| 2025/02/18 | 129,300 | 129,300 | 128,400 | 129,300 | 648 |
| 2025/02/17 | 128,000 | 129,100 | 127,800 | 129,100 | 628 |
| 2025/02/14 | 126,600 | 128,000 | 126,600 | 128,000 | 726 |
| 2025/02/13 | 126,200 | 127,400 | 126,200 | 127,400 | 453 |
| 2025/02/12 | 125,300 | 126,100 | 125,300 | 125,900 | 558 |
| 2025/02/10 | 125,900 | 126,000 | 125,200 | 125,200 | 918 |
| 2025/02/07 | 126,800 | 127,000 | 125,700 | 126,600 | 754 |
| 2025/02/06 | 127,200 | 127,800 | 126,000 | 126,800 | 1,112 |
| 2025/02/05 | 127,800 | 127,800 | 126,400 | 127,200 | 645 |
| 2025/02/04 | 128,600 | 128,600 | 126,700 | 127,200 | 564 |
| 2025/02/03 | 128,000 | 128,800 | 127,700 | 128,300 | 670 |
| 2025/01/31 | 130,000 | 130,000 | 128,600 | 128,600 | 539 |
| 2025/01/30 | 129,000 | 129,600 | 128,700 | 129,200 | 734 |
| 2025/01/29 | 130,400 | 130,500 | 129,400 | 129,500 | 1,041 |
| 2025/01/28 | 128,000 | 130,200 | 128,000 | 128,700 | 1,050 |
| 2025/01/27 | 126,900 | 128,100 | 126,400 | 128,000 | 1,808 |
| 2025/01/24 | 125,800 | 127,400 | 125,700 | 126,200 | 1,372 |
| 2025/01/23 | 126,200 | 126,200 | 125,100 | 125,800 | 354 |
| 2025/01/22 | 125,200 | 125,900 | 125,200 | 125,400 | 1,985 |
| 2025/01/21 | 125,700 | 126,300 | 125,000 | 125,900 | 499 |
| 2025/01/20 | 125,000 | 125,900 | 124,900 | 125,500 | 474 |
| 2025/01/17 | 124,800 | 125,500 | 124,600 | 124,900 | 510 |
| 2025/01/16 | 125,100 | 125,700 | 124,700 | 125,400 | 424 |
| 2025/01/15 | 125,400 | 125,600 | 124,600 | 125,300 | 330 |
| 2025/01/14 | 126,100 | 126,400 | 125,000 | 125,000 | 632 |
| 2025/01/10 | 125,200 | 126,600 | 125,200 | 126,500 | 485 |
| 2025/01/09 | 126,100 | 126,400 | 125,200 | 126,000 | 1,047 |
| 2025/01/08 | 127,100 | 127,700 | 126,000 | 126,000 | 892 |
| 2025/01/07 | 127,400 | 127,900 | 126,500 | 127,100 | 1,075 |
| 2025/01/06 | 126,100 | 128,400 | 126,100 | 127,300 | 1,241 |
| 2024/12/30 | 128,100 | 130,000 | 126,100 | 126,100 | 1,060 |
| 2024/12/27 | 126,500 | 128,000 | 126,400 | 127,600 | 978 |
| 2024/12/26 | 124,000 | 126,500 | 124,000 | 126,100 | 1,362 |
| 2024/12/25 | 125,000 | 125,000 | 123,000 | 124,400 | 1,020 |
| 2024/12/24 | 122,500 | 124,200 | 122,500 | 123,700 | 896 |
| 2024/12/23 | 122,800 | 123,400 | 122,400 | 122,600 | 845 |
| 2024/12/20 | 121,700 | 124,000 | 121,700 | 123,100 | 1,249 |
| 2024/12/19 | 122,200 | 123,100 | 121,600 | 122,300 | 1,040 |
| 2024/12/18 | 120,600 | 122,200 | 120,500 | 121,800 | 1,452 |
| 2024/12/17 | 121,300 | 121,300 | 120,600 | 120,800 | 1,078 |
| 2024/12/16 | 121,300 | 121,600 | 120,800 | 121,300 | 1,018 |
| 2024/12/13 | 122,000 | 122,400 | 121,200 | 121,300 | 1,400 |
| 2024/12/12 | 122,200 | 122,200 | 121,700 | 122,000 | 600 |
| 2024/12/11 | 121,500 | 122,500 | 121,200 | 122,500 | 1,089 |
| 2024/12/10 | 121,700 | 121,700 | 120,700 | 121,700 | 1,262 |
| 2024/12/09 | 121,500 | 121,700 | 120,700 | 121,700 | 1,725 |
| 2024/12/06 | 121,500 | 122,400 | 121,400 | 122,200 | 1,310 |
| 2024/12/05 | 122,800 | 122,900 | 121,900 | 122,100 | 1,051 |
| 2024/12/04 | 124,100 | 124,100 | 122,700 | 122,800 | 664 |
| 2024/12/03 | 123,900 | 124,100 | 123,200 | 124,100 | 942 |
| 2024/12/02 | 124,000 | 124,400 | 123,600 | 123,600 | 745 |
| 2024/11/29 | 125,000 | 125,100 | 124,000 | 124,000 | 439 |
| 2024/11/28 | 124,200 | 125,000 | 124,000 | 125,000 | 550 |
| 2024/11/27 | 124,800 | 124,800 | 123,600 | 124,300 | 776 |
| 2024/11/26 | 124,400 | 125,000 | 123,900 | 124,500 | 817 |
| 2024/11/25 | 125,400 | 126,000 | 124,200 | 124,200 | 896 |
| 2024/11/22 | 124,700 | 125,400 | 124,600 | 125,400 | 535 |
| 2024/11/21 | 125,000 | 125,100 | 124,600 | 125,100 | 436 |
| 2024/11/20 | 124,500 | 125,400 | 124,300 | 124,800 | 517 |
| 2024/11/19 | 123,900 | 125,400 | 123,900 | 124,500 | 930 |
| 2024/11/18 | 123,500 | 124,500 | 123,100 | 124,400 | 947 |
| 2024/11/15 | 123,100 | 124,100 | 123,100 | 124,000 | 742 |
| 2024/11/14 | 124,000 | 124,000 | 122,700 | 123,400 | 784 |
| 2024/11/13 | 124,700 | 124,900 | 123,700 | 124,400 | 804 |
| 2024/11/12 | 124,000 | 125,200 | 124,000 | 124,400 | 883 |
| 2024/11/11 | 124,400 | 124,400 | 123,000 | 124,200 | 691 |
| 2024/11/08 | 122,800 | 124,200 | 122,500 | 124,000 | 1,482 |
| 2024/11/07 | 124,600 | 125,100 | 122,500 | 122,500 | 2,015 |
| 2024/11/06 | 123,300 | 125,800 | 123,300 | 125,700 | 1,272 |
| 2024/11/05 | 124,100 | 124,300 | 122,600 | 123,700 | 1,582 |
| 2024/11/01 | 126,100 | 126,100 | 122,600 | 124,000 | 2,225 |
| 2024/10/31 | 126,400 | 127,500 | 126,200 | 126,200 | 1,049 |
| 2024/10/30 | 126,800 | 127,500 | 126,100 | 126,400 | 3,554 |
| 2024/10/29 | 131,200 | 131,200 | 130,000 | 130,700 | 1,410 |
| 2024/10/28 | 128,500 | 130,900 | 128,300 | 130,900 | 1,450 |
| 2024/10/25 | 129,500 | 129,500 | 128,200 | 128,900 | 1,024 |
| 2024/10/24 | 129,900 | 130,400 | 129,300 | 129,300 | 862 |
| 2024/10/23 | 130,000 | 130,600 | 129,400 | 130,600 | 808 |
| 2024/10/22 | 130,800 | 130,800 | 129,800 | 130,200 | 1,094 |
| 2024/10/21 | 130,900 | 131,300 | 130,400 | 131,300 | 582 |
| 2024/10/18 | 131,200 | 131,400 | 130,300 | 130,900 | 615 |
| 2024/10/17 | 130,900 | 131,600 | 130,400 | 130,500 | 1,112 |
| 2024/10/16 | 131,400 | 132,500 | 130,300 | 130,800 | 1,287 |
| 2024/10/15 | 133,000 | 133,300 | 131,900 | 131,900 | 902 |
| 2024/10/11 | 132,900 | 133,100 | 132,500 | 132,800 | 603 |
| 2024/10/10 | 133,700 | 133,700 | 132,600 | 132,800 | 492 |
| 2024/10/09 | 133,100 | 133,900 | 132,000 | 133,200 | 1,237 |
| 2024/10/08 | 134,300 | 134,300 | 133,100 | 133,200 | 842 |
| 2024/10/07 | 136,200 | 136,200 | 134,200 | 134,400 | 1,000 |
| 2024/10/04 | 136,600 | 136,600 | 135,200 | 135,200 | 762 |
| 2024/10/03 | 136,400 | 136,800 | 136,000 | 136,000 | 515 |