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 |
|---|---|---|---|---|---|
| 2026/05/29 | 131,800 | 132,600 | 131,000 | 131,200 | 935 |
| 2026/05/28 | 132,300 | 132,500 | 131,000 | 131,700 | 1,066 |
| 2026/05/27 | 132,200 | 133,200 | 131,500 | 133,200 | 860 |
| 2026/05/26 | 131,100 | 132,500 | 130,800 | 132,000 | 887 |
| 2026/05/25 | 132,000 | 132,400 | 131,200 | 131,700 | 733 |
| 2026/05/22 | 133,300 | 133,300 | 131,800 | 132,000 | 615 |
| 2026/05/21 | 131,900 | 133,100 | 131,900 | 132,700 | 705 |
| 2026/05/20 | 133,300 | 133,300 | 130,900 | 131,900 | 833 |
| 2026/05/19 | 132,600 | 133,500 | 131,600 | 132,800 | 769 |
| 2026/05/18 | 134,100 | 134,100 | 131,800 | 132,600 | 936 |
| 2026/05/15 | 132,500 | 134,500 | 132,500 | 134,100 | 1,080 |
| 2026/05/14 | 134,800 | 134,900 | 132,600 | 133,200 | 1,120 |
| 2026/05/13 | 135,700 | 135,700 | 134,000 | 134,400 | 1,213 |
| 2026/05/12 | 135,900 | 135,900 | 135,000 | 135,900 | 887 |
| 2026/05/11 | 135,800 | 136,600 | 135,200 | 135,700 | 1,796 |
| 2026/05/08 | 137,400 | 137,400 | 135,900 | 136,500 | 817 |
| 2026/05/07 | 137,400 | 137,600 | 136,300 | 137,000 | 1,072 |
| 2026/05/01 | 137,100 | 137,300 | 136,000 | 137,000 | 924 |
| 2026/04/30 | 137,600 | 137,700 | 136,700 | 137,100 | 905 |
| 2026/04/28 | 138,900 | 139,300 | 136,800 | 137,700 | 3,128 |
| 2026/04/27 | 143,600 | 144,000 | 142,900 | 144,000 | 1,313 |
| 2026/04/24 | 142,900 | 143,200 | 142,500 | 143,200 | 755 |
| 2026/04/23 | 143,100 | 143,200 | 142,000 | 142,600 | 570 |
| 2026/04/22 | 143,100 | 143,100 | 142,000 | 142,400 | 569 |
| 2026/04/21 | 143,000 | 143,400 | 142,600 | 143,200 | 530 |
| 2026/04/20 | 142,900 | 143,500 | 142,900 | 143,000 | 447 |
| 2026/04/17 | 143,700 | 143,700 | 142,700 | 142,900 | 459 |
| 2026/04/16 | 142,800 | 143,700 | 142,200 | 143,700 | 848 |
| 2026/04/15 | 143,000 | 143,700 | 142,800 | 142,800 | 677 |
| 2026/04/14 | 143,300 | 144,100 | 142,900 | 143,200 | 805 |
| 2026/04/13 | 143,300 | 143,300 | 141,700 | 142,500 | 637 |
| 2026/04/10 | 144,000 | 144,000 | 142,100 | 142,500 | 876 |
| 2026/04/09 | 144,600 | 144,600 | 142,800 | 143,000 | 648 |
| 2026/04/08 | 143,100 | 144,100 | 142,800 | 144,100 | 1,051 |
| 2026/04/07 | 142,300 | 143,700 | 142,300 | 142,900 | 437 |
| 2026/04/06 | 140,800 | 143,000 | 140,700 | 142,200 | 569 |
| 2026/04/03 | 140,000 | 141,000 | 139,600 | 140,800 | 674 |
| 2026/03/27 | 141,500 | 142,700 | 141,200 | 142,500 | 782 |
| 2026/03/26 | 142,500 | 142,500 | 141,100 | 142,000 | 768 |
| 2026/03/25 | 142,500 | 143,500 | 142,400 | 143,100 | 562 |
| 2026/03/24 | 141,100 | 142,700 | 141,100 | 141,300 | 898 |
| 2026/03/23 | 143,000 | 143,000 | 139,700 | 140,100 | 1,342 |
| 2026/03/19 | 146,000 | 146,100 | 143,000 | 143,000 | 883 |
| 2026/03/18 | 144,800 | 146,000 | 144,500 | 146,000 | 638 |
| 2026/03/17 | 143,400 | 144,500 | 143,400 | 144,500 | 1,029 |
| 2026/03/16 | 142,700 | 144,300 | 142,200 | 143,600 | 1,010 |
| 2026/03/13 | 143,800 | 144,300 | 142,600 | 142,800 | 1,102 |
| 2026/03/12 | 144,800 | 144,800 | 143,200 | 143,800 | 847 |
| 2026/03/11 | 144,700 | 145,900 | 144,100 | 145,000 | 592 |
| 2026/03/10 | 143,500 | 144,800 | 143,300 | 144,000 | 675 |
| 2026/03/09 | 142,200 | 143,800 | 141,100 | 142,900 | 1,445 |
| 2026/03/06 | 144,800 | 145,600 | 143,600 | 143,600 | 1,083 |
| 2026/03/05 | 144,100 | 147,000 | 144,100 | 146,200 | 727 |
| 2026/03/04 | 147,200 | 147,800 | 143,500 | 143,500 | 1,726 |
| 2026/03/03 | 149,400 | 149,400 | 147,000 | 147,300 | 1,110 |
| 2026/03/02 | 148,900 | 149,400 | 147,800 | 149,400 | 1,005 |
| 2026/02/27 | 150,000 | 150,100 | 148,900 | 148,900 | 715 |
| 2026/02/26 | 150,900 | 150,900 | 149,700 | 150,100 | 945 |
| 2026/02/25 | 150,000 | 150,900 | 150,000 | 150,700 | 1,409 |
| 2026/02/24 | 148,500 | 150,000 | 148,000 | 149,400 | 651 |
| 2026/02/20 | 148,700 | 149,300 | 148,000 | 148,600 | 472 |
| 2026/02/19 | 149,600 | 149,600 | 147,900 | 148,800 | 487 |
| 2026/02/18 | 148,700 | 149,200 | 148,100 | 148,800 | 628 |
| 2026/02/17 | 149,800 | 149,800 | 148,100 | 148,900 | 338 |
| 2026/02/16 | 149,200 | 149,900 | 148,200 | 149,900 | 567 |
| 2026/02/13 | 150,400 | 150,400 | 148,000 | 149,500 | 583 |
| 2026/02/12 | 150,100 | 150,700 | 149,700 | 149,800 | 649 |
| 2026/02/10 | 150,400 | 150,800 | 149,100 | 150,600 | 944 |
| 2026/02/09 | 149,400 | 151,700 | 149,400 | 150,700 | 1,582 |
| 2026/02/06 | 150,200 | 150,400 | 149,400 | 149,500 | 789 |
| 2026/02/05 | 149,700 | 150,400 | 149,500 | 149,800 | 868 |
| 2026/02/04 | 147,200 | 150,000 | 147,200 | 149,000 | 1,086 |
| 2026/02/03 | 146,200 | 148,400 | 145,900 | 148,100 | 620 |
| 2026/02/02 | 146,300 | 146,900 | 145,400 | 145,700 | 1,004 |
| 2026/01/30 | 147,800 | 147,800 | 146,100 | 146,100 | 1,276 |
| 2026/01/29 | 146,300 | 147,400 | 145,000 | 147,400 | 1,295 |
| 2026/01/28 | 145,500 | 146,400 | 145,000 | 146,400 | 956 |
| 2026/01/27 | 145,600 | 145,800 | 144,300 | 145,800 | 621 |
| 2026/01/26 | 145,300 | 145,900 | 144,500 | 145,200 | 853 |
| 2026/01/23 | 146,800 | 147,300 | 145,400 | 145,400 | 803 |
| 2026/01/22 | 146,100 | 148,000 | 146,100 | 146,800 | 859 |
| 2026/01/21 | 147,200 | 147,200 | 145,400 | 146,100 | 1,073 |
| 2026/01/20 | 149,300 | 149,400 | 147,400 | 147,400 | 701 |
| 2026/01/19 | 149,900 | 150,500 | 148,700 | 148,700 | 662 |
| 2026/01/16 | 148,400 | 149,700 | 148,400 | 149,700 | 697 |
| 2026/01/15 | 147,600 | 148,700 | 147,300 | 148,600 | 710 |
| 2026/01/14 | 147,700 | 148,000 | 147,200 | 147,400 | 927 |
| 2026/01/13 | 147,000 | 147,800 | 145,700 | 147,800 | 811 |
| 2026/01/09 | 147,200 | 147,700 | 146,900 | 147,000 | 879 |
| 2026/01/08 | 147,500 | 147,800 | 146,500 | 146,500 | 623 |
| 2026/01/07 | 145,600 | 147,600 | 145,300 | 147,400 | 1,118 |
| 2026/01/06 | 146,000 | 146,200 | 145,300 | 145,900 | 521 |
| 2026/01/05 | 146,100 | 146,300 | 143,800 | 145,900 | 1,580 |
| 2025/12/30 | 146,700 | 147,200 | 146,000 | 146,100 | 627 |
| 2025/12/29 | 145,900 | 146,500 | 145,300 | 146,500 | 890 |
| 2025/12/26 | 146,200 | 146,600 | 144,300 | 145,200 | 1,180 |
| 2025/12/25 | 146,000 | 146,700 | 144,600 | 146,000 | 2,416 |
| 2025/12/24 | 145,500 | 146,400 | 144,900 | 145,700 | 771 |
| 2025/12/23 | 145,500 | 146,000 | 145,000 | 145,400 | 588 |
| 2025/12/22 | 145,700 | 145,800 | 144,600 | 145,100 | 945 |
| 2025/12/19 | 145,300 | 146,700 | 145,200 | 145,800 | 1,115 |
| 2025/12/18 | 143,100 | 145,900 | 143,100 | 145,100 | 1,207 |
| 2025/12/17 | 145,400 | 145,700 | 144,700 | 145,000 | 547 |
| 2025/12/16 | 145,000 | 145,900 | 145,000 | 145,400 | 686 |
| 2025/12/15 | 144,000 | 145,200 | 144,000 | 144,800 | 603 |
| 2025/12/12 | 143,800 | 145,400 | 143,800 | 145,400 | 1,331 |
| 2025/12/11 | 144,000 | 145,000 | 143,600 | 143,600 | 632 |
| 2025/12/10 | 144,100 | 144,700 | 143,600 | 144,600 | 586 |
| 2025/12/09 | 144,200 | 144,200 | 142,900 | 144,100 | 686 |
| 2025/12/08 | 143,500 | 144,500 | 143,400 | 144,500 | 864 |
| 2025/12/05 | 145,000 | 145,100 | 143,700 | 143,700 | 630 |
| 2025/12/04 | 146,500 | 147,000 | 145,300 | 145,300 | 801 |
| 2025/12/03 | 146,800 | 147,300 | 146,500 | 147,200 | 505 |
| 2025/12/02 | 147,700 | 147,700 | 146,500 | 147,500 | 795 |
| 2025/12/01 | 148,000 | 148,100 | 146,700 | 147,200 | 827 |
| 2025/11/28 | 149,700 | 149,900 | 147,900 | 148,000 | 931 |
| 2025/11/27 | 150,700 | 151,000 | 150,300 | 150,400 | 744 |
| 2025/11/26 | 150,200 | 150,900 | 150,000 | 150,100 | 1,034 |
| 2025/11/25 | 149,500 | 150,900 | 148,700 | 150,900 | 1,054 |
| 2025/11/21 | 148,400 | 149,200 | 148,100 | 148,500 | 562 |
| 2025/11/20 | 147,100 | 148,000 | 146,900 | 147,900 | 514 |
| 2025/11/19 | 147,600 | 147,700 | 146,300 | 146,300 | 469 |
| 2025/11/18 | 149,500 | 149,800 | 147,700 | 147,700 | 682 |
| 2025/11/17 | 149,400 | 149,400 | 148,500 | 149,300 | 515 |
| 2025/11/14 | 148,700 | 149,600 | 148,500 | 149,000 | 762 |
| 2025/11/13 | 150,500 | 150,500 | 148,900 | 149,700 | 691 |
| 2025/11/12 | 149,600 | 150,700 | 149,500 | 150,600 | 1,414 |
| 2025/11/11 | 148,800 | 149,600 | 148,300 | 149,600 | 1,203 |
| 2025/11/10 | 148,400 | 149,100 | 148,300 | 148,600 | 1,025 |
| 2025/11/07 | 149,000 | 149,200 | 148,000 | 148,300 | 774 |
| 2025/11/06 | 147,900 | 149,200 | 147,200 | 149,000 | 1,057 |
| 2025/11/05 | 146,000 | 147,800 | 145,400 | 147,800 | 1,118 |
| 2025/11/04 | 145,900 | 147,000 | 145,900 | 147,000 | 1,005 |
| 2025/10/31 | 145,900 | 147,700 | 145,900 | 146,200 | 1,642 |
| 2025/10/30 | 146,000 | 147,400 | 145,100 | 147,100 | 3,380 |
| 2025/10/29 | 150,800 | 151,400 | 149,800 | 151,400 | 1,975 |
| 2025/10/28 | 151,000 | 151,700 | 150,200 | 151,100 | 2,186 |
| 2025/10/27 | 151,000 | 151,100 | 150,200 | 150,600 | 1,357 |
| 2025/10/24 | 151,500 | 151,500 | 149,800 | 149,900 | 1,804 |
| 2025/10/23 | 149,800 | 151,400 | 149,000 | 151,000 | 2,173 |
| 2025/10/22 | 149,900 | 150,000 | 148,600 | 149,800 | 1,087 |
| 2025/10/21 | 149,900 | 150,000 | 149,200 | 149,300 | 746 |
| 2025/10/20 | 149,500 | 150,000 | 149,300 | 149,500 | 787 |
| 2025/10/17 | 148,800 | 149,500 | 148,800 | 149,500 | 763 |
| 2025/10/16 | 148,100 | 149,500 | 148,100 | 149,500 | 744 |
| 2025/10/15 | 148,000 | 148,800 | 147,800 | 148,300 | 810 |
| 2025/10/14 | 147,300 | 148,100 | 146,600 | 147,800 | 830 |
| 2025/10/10 | 148,300 | 148,300 | 147,000 | 147,700 | 761 |
| 2025/10/09 | 148,500 | 148,500 | 147,000 | 148,300 | 957 |
| 2025/10/08 | 148,900 | 149,100 | 148,000 | 148,000 | 930 |
| 2025/10/07 | 149,800 | 149,900 | 148,900 | 148,900 | 502 |
| 2025/10/06 | 148,000 | 150,000 | 147,800 | 149,900 | 1,086 |
| 2025/10/03 | 147,000 | 147,800 | 147,000 | 147,200 | 814 |
| 2025/10/02 | 148,100 | 148,100 | 146,000 | 147,800 | 1,241 |
| 2025/10/01 | 149,100 | 149,100 | 146,500 | 147,700 | 1,009 |
| 2025/09/30 | 149,900 | 149,900 | 148,600 | 148,600 | 674 |
| 2025/09/29 | 150,500 | 150,500 | 148,500 | 148,500 | 1,365 |
| 2025/09/26 | 150,000 | 150,800 | 149,700 | 150,700 | 865 |
| 2025/09/25 | 149,300 | 150,400 | 149,100 | 149,700 | 634 |
| 2025/09/24 | 148,800 | 149,800 | 148,300 | 149,300 | 1,008 |
| 2025/09/22 | 148,000 | 149,400 | 147,800 | 148,800 | 819 |
| 2025/09/19 | 147,500 | 149,100 | 147,200 | 148,400 | 927 |
| 2025/09/18 | 148,700 | 148,700 | 147,500 | 148,100 | 621 |
| 2025/09/17 | 148,700 | 148,900 | 147,600 | 148,900 | 559 |
| 2025/09/16 | 147,000 | 148,800 | 147,000 | 148,800 | 911 |
| 2025/09/12 | 146,400 | 149,000 | 146,400 | 149,000 | 1,230 |
| 2025/09/11 | 145,700 | 147,200 | 145,600 | 146,300 | 535 |
| 2025/09/10 | 145,100 | 145,700 | 144,200 | 145,700 | 561 |
| 2025/09/09 | 144,400 | 145,600 | 144,200 | 145,200 | 1,004 |
| 2025/09/08 | 144,400 | 145,600 | 144,400 | 144,700 | 615 |
| 2025/09/05 | 145,500 | 145,500 | 144,200 | 144,600 | 1,072 |
| 2025/09/04 | 145,300 | 145,500 | 144,200 | 145,500 | 804 |
| 2025/09/03 | 147,300 | 147,600 | 144,700 | 145,800 | 1,047 |
| 2025/09/02 | 147,300 | 148,000 | 147,200 | 147,400 | 421 |
| 2025/09/01 | 147,100 | 148,700 | 147,000 | 147,900 | 758 |
| 2025/08/29 | 147,200 | 148,400 | 146,900 | 147,100 | 1,016 |
| 2025/08/28 | 147,000 | 147,100 | 146,200 | 147,000 | 928 |
| 2025/08/27 | 144,000 | 147,000 | 143,900 | 147,000 | 1,254 |
| 2025/08/26 | 146,500 | 146,500 | 144,300 | 144,300 | 871 |
| 2025/08/25 | 145,900 | 146,500 | 145,600 | 146,500 | 613 |
| 2025/08/22 | 145,100 | 146,200 | 144,800 | 145,900 | 613 |
| 2025/08/21 | 145,800 | 146,100 | 144,900 | 144,900 | 711 |
| 2025/08/20 | 145,000 | 145,800 | 144,800 | 145,800 | 1,111 |
| 2025/08/19 | 144,300 | 145,400 | 144,000 | 145,300 | 795 |
| 2025/08/18 | 143,000 | 144,500 | 143,000 | 144,500 | 668 |
| 2025/08/15 | 142,700 | 143,900 | 142,700 | 143,400 | 420 |
| 2025/08/14 | 143,500 | 144,100 | 142,800 | 143,600 | 383 |
| 2025/08/13 | 144,200 | 144,800 | 143,600 | 143,600 | 781 |
| 2025/08/12 | 143,500 | 144,500 | 142,300 | 144,200 | 606 |
| 2025/08/08 | 144,500 | 144,500 | 143,000 | 143,900 | 940 |
| 2025/08/07 | 144,900 | 145,000 | 143,900 | 144,400 | 584 |
| 2025/08/06 | 143,300 | 144,900 | 143,300 | 144,500 | 1,061 |
| 2025/08/05 | 143,100 | 143,900 | 143,000 | 143,000 | 652 |
| 2025/08/04 | 144,000 | 144,100 | 142,700 | 143,600 | 507 |
| 2025/08/01 | 143,100 | 143,800 | 142,200 | 143,800 | 706 |
| 2025/07/31 | 141,900 | 143,000 | 141,600 | 142,600 | 885 |
| 2025/07/30 | 141,200 | 142,600 | 141,200 | 142,200 | 1,457 |
| 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 |