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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/02 | 136,600 | 136,700 | 136,000 | 136,100 | 833 |
| 2024/10/01 | 138,000 | 138,000 | 136,600 | 136,600 | 727 |
| 2024/09/30 | 138,300 | 138,300 | 137,000 | 137,300 | 1,110 |
| 2024/09/27 | 137,900 | 139,900 | 137,900 | 139,900 | 1,067 |
| 2024/09/26 | 137,000 | 138,200 | 137,000 | 138,200 | 531 |
| 2024/09/25 | 138,000 | 138,000 | 136,100 | 137,300 | 594 |
| 2024/09/24 | 137,100 | 137,800 | 136,600 | 137,500 | 575 |
| 2024/09/20 | 138,100 | 139,200 | 136,600 | 136,600 | 1,239 |
| 2024/09/19 | 138,100 | 138,300 | 137,300 | 137,800 | 321 |
| 2024/09/18 | 137,000 | 138,100 | 136,800 | 138,100 | 363 |
| 2024/09/17 | 136,500 | 137,200 | 136,000 | 137,000 | 222 |
| 2024/09/13 | 136,900 | 137,200 | 136,000 | 136,800 | 912 |
| 2024/09/12 | 135,800 | 136,400 | 135,200 | 136,200 | 1,886 |
| 2024/09/11 | 136,400 | 136,500 | 134,800 | 135,400 | 1,286 |
| 2024/09/10 | 136,000 | 138,500 | 135,400 | 137,300 | 907 |
| 2024/09/09 | 133,900 | 136,000 | 133,800 | 135,500 | 833 |
| 2024/09/06 | 136,300 | 136,600 | 135,200 | 135,200 | 796 |
| 2024/09/05 | 136,500 | 138,000 | 136,000 | 136,300 | 625 |
| 2024/09/04 | 137,300 | 138,300 | 136,700 | 136,800 | 1,150 |
| 2024/09/03 | 138,400 | 138,700 | 137,500 | 138,000 | 619 |
| 2024/09/02 | 138,900 | 140,400 | 138,400 | 138,800 | 529 |
| 2024/08/30 | 139,100 | 140,400 | 138,300 | 139,000 | 1,125 |
| 2024/08/29 | 139,900 | 140,500 | 138,700 | 139,100 | 720 |
| 2024/08/28 | 138,800 | 140,500 | 138,300 | 139,800 | 1,133 |
| 2024/08/27 | 137,200 | 138,800 | 137,200 | 138,800 | 447 |
| 2024/08/26 | 136,000 | 137,800 | 136,000 | 137,800 | 467 |
| 2024/08/23 | 136,600 | 137,200 | 136,000 | 136,000 | 315 |
| 2024/08/22 | 137,000 | 137,100 | 135,800 | 136,600 | 391 |
| 2024/08/21 | 136,900 | 137,800 | 136,600 | 137,000 | 453 |
| 2024/08/20 | 136,700 | 137,600 | 136,600 | 137,600 | 411 |
| 2024/08/19 | 136,700 | 137,100 | 135,500 | 135,700 | 541 |
| 2024/08/16 | 136,900 | 137,500 | 136,000 | 137,500 | 432 |
| 2024/08/15 | 134,800 | 136,400 | 134,000 | 136,400 | 510 |
| 2024/08/14 | 134,000 | 134,800 | 133,000 | 134,800 | 1,162 |
| 2024/08/13 | 133,600 | 134,900 | 133,500 | 134,000 | 887 |
| 2024/08/09 | 133,900 | 136,100 | 132,900 | 133,300 | 1,255 |
| 2024/08/08 | 134,200 | 136,300 | 133,400 | 133,900 | 689 |
| 2024/08/07 | 130,500 | 136,300 | 130,500 | 133,600 | 1,266 |
| 2024/08/06 | 133,500 | 134,900 | 131,700 | 133,000 | 1,336 |
| 2024/08/05 | 134,100 | 134,400 | 121,100 | 130,600 | 3,032 |
| 2024/08/02 | 139,500 | 139,500 | 136,300 | 137,000 | 2,255 |
| 2024/08/01 | 141,800 | 141,800 | 138,900 | 140,000 | 763 |
| 2024/07/31 | 141,200 | 142,100 | 141,100 | 141,600 | 530 |
| 2024/07/30 | 140,500 | 142,000 | 140,100 | 141,400 | 2,435 |
| 2024/07/29 | 139,700 | 141,000 | 139,100 | 140,700 | 800 |
| 2024/07/26 | 138,800 | 139,900 | 138,700 | 139,200 | 637 |
| 2024/07/25 | 138,400 | 138,900 | 138,000 | 138,800 | 479 |
| 2024/07/24 | 138,300 | 139,400 | 138,300 | 139,100 | 475 |
| 2024/07/23 | 139,100 | 139,300 | 138,000 | 138,300 | 560 |
| 2024/07/22 | 140,000 | 140,000 | 138,100 | 139,400 | 603 |
| 2024/07/19 | 140,400 | 141,000 | 139,600 | 140,200 | 399 |
| 2024/07/18 | 140,000 | 141,100 | 139,800 | 140,700 | 528 |
| 2024/07/17 | 139,400 | 139,600 | 138,900 | 139,600 | 2,583 |
| 2024/07/16 | 139,300 | 139,400 | 138,900 | 139,200 | 323 |
| 2024/07/12 | 137,200 | 139,000 | 137,200 | 138,900 | 845 |
| 2024/07/11 | 137,200 | 138,100 | 137,200 | 137,600 | 388 |
| 2024/07/10 | 137,300 | 137,800 | 137,100 | 137,100 | 319 |
| 2024/07/09 | 138,400 | 138,400 | 136,900 | 137,300 | 802 |
| 2024/07/08 | 139,500 | 139,500 | 138,300 | 138,400 | 839 |
| 2024/07/05 | 138,100 | 139,000 | 137,800 | 138,900 | 480 |
| 2024/07/04 | 137,700 | 138,700 | 137,400 | 138,700 | 329 |
| 2024/07/03 | 138,000 | 138,200 | 137,300 | 137,900 | 469 |
| 2024/07/02 | 138,100 | 138,100 | 136,900 | 138,000 | 535 |
| 2024/07/01 | 139,200 | 139,300 | 137,600 | 137,600 | 636 |
| 2024/06/28 | 139,800 | 140,000 | 138,400 | 139,200 | 427 |
| 2024/06/27 | 141,000 | 141,000 | 139,300 | 139,800 | 589 |
| 2024/06/26 | 140,000 | 141,200 | 140,000 | 141,200 | 636 |
| 2024/06/25 | 139,400 | 140,000 | 139,300 | 140,000 | 389 |
| 2024/06/24 | 139,000 | 139,400 | 138,600 | 139,000 | 398 |
| 2024/06/21 | 139,400 | 139,500 | 139,000 | 139,000 | 459 |
| 2024/06/20 | 138,300 | 139,400 | 138,100 | 139,100 | 506 |
| 2024/06/19 | 137,600 | 138,500 | 137,400 | 138,300 | 544 |
| 2024/06/18 | 137,400 | 137,900 | 136,800 | 137,500 | 337 |
| 2024/06/17 | 137,200 | 137,600 | 136,800 | 137,400 | 415 |
| 2024/06/14 | 137,000 | 138,500 | 137,000 | 137,100 | 749 |
| 2024/06/13 | 138,200 | 138,600 | 137,200 | 137,300 | 569 |
| 2024/06/12 | 138,400 | 139,100 | 138,400 | 138,400 | 451 |
| 2024/06/11 | 138,900 | 138,900 | 137,800 | 138,400 | 313 |
| 2024/06/10 | 137,500 | 138,800 | 137,300 | 138,200 | 507 |
| 2024/06/07 | 138,400 | 138,400 | 137,300 | 137,800 | 569 |
| 2024/06/06 | 137,500 | 138,200 | 136,900 | 138,200 | 611 |
| 2024/06/05 | 136,900 | 137,900 | 136,900 | 137,100 | 568 |
| 2024/06/04 | 136,400 | 137,600 | 136,300 | 136,900 | 559 |
| 2024/06/03 | 136,800 | 137,300 | 136,500 | 136,500 | 958 |
| 2024/05/31 | 137,100 | 137,300 | 135,500 | 135,700 | 1,822 |
| 2024/05/30 | 137,200 | 138,400 | 136,400 | 137,500 | 1,362 |
| 2024/05/29 | 140,300 | 140,300 | 137,700 | 138,100 | 761 |
| 2024/05/28 | 138,100 | 140,100 | 138,100 | 139,600 | 662 |
| 2024/05/27 | 139,000 | 139,000 | 137,700 | 138,300 | 777 |
| 2024/05/24 | 138,700 | 139,800 | 138,300 | 139,300 | 506 |
| 2024/05/23 | 140,500 | 140,500 | 138,700 | 139,500 | 883 |
| 2024/05/22 | 140,600 | 140,600 | 139,900 | 140,300 | 517 |
| 2024/05/21 | 141,100 | 141,500 | 140,100 | 140,600 | 499 |
| 2024/05/20 | 141,200 | 141,400 | 140,200 | 141,100 | 922 |
| 2024/05/17 | 141,300 | 142,000 | 141,000 | 141,100 | 538 |
| 2024/05/16 | 141,400 | 142,200 | 141,300 | 142,000 | 623 |
| 2024/05/15 | 142,300 | 142,300 | 141,600 | 142,100 | 522 |
| 2024/05/14 | 141,900 | 142,300 | 141,500 | 142,300 | 358 |
| 2024/05/13 | 141,900 | 142,200 | 141,100 | 142,200 | 580 |
| 2024/05/10 | 141,600 | 141,800 | 140,200 | 141,500 | 1,091 |
| 2024/05/09 | 141,800 | 142,100 | 141,200 | 141,600 | 544 |
| 2024/05/08 | 142,200 | 142,600 | 141,300 | 141,300 | 892 |
| 2024/05/07 | 142,800 | 142,800 | 141,700 | 142,200 | 923 |
| 2024/05/02 | 140,900 | 142,800 | 140,900 | 142,100 | 1,738 |
| 2024/05/01 | 139,300 | 140,800 | 139,300 | 140,800 | 1,483 |
| 2024/04/30 | 140,800 | 140,800 | 139,200 | 139,200 | 2,761 |
| 2024/04/26 | 140,300 | 141,500 | 140,000 | 141,300 | 3,398 |
| 2024/04/25 | 144,600 | 145,700 | 144,400 | 145,500 | 2,042 |
| 2024/04/24 | 145,500 | 145,500 | 144,600 | 145,100 | 1,170 |
| 2024/04/23 | 144,800 | 146,300 | 144,600 | 144,800 | 1,514 |
| 2024/04/22 | 145,500 | 145,600 | 144,500 | 144,500 | 756 |
| 2024/04/19 | 145,100 | 145,500 | 143,200 | 144,200 | 851 |
| 2024/04/18 | 144,300 | 145,500 | 144,100 | 145,500 | 598 |
| 2024/04/17 | 145,000 | 145,300 | 143,900 | 144,300 | 1,046 |
| 2024/04/16 | 144,800 | 145,500 | 144,300 | 144,300 | 708 |
| 2024/04/15 | 145,200 | 145,600 | 144,600 | 144,900 | 799 |
| 2024/04/12 | 148,000 | 148,000 | 144,800 | 145,600 | 1,197 |
| 2024/04/11 | 146,500 | 147,600 | 146,100 | 147,500 | 989 |
| 2024/04/10 | 147,900 | 148,300 | 146,300 | 146,700 | 1,098 |
| 2024/04/09 | 146,100 | 148,000 | 145,700 | 147,500 | 1,984 |
| 2024/04/08 | 144,600 | 146,300 | 144,200 | 146,300 | 1,205 |
| 2024/04/05 | 144,800 | 145,600 | 143,600 | 144,800 | 1,521 |
| 2024/04/04 | 145,000 | 145,500 | 144,200 | 145,500 | 655 |
| 2024/04/03 | 144,400 | 144,800 | 143,500 | 144,600 | 1,089 |
| 2024/04/02 | 144,700 | 145,900 | 144,600 | 145,300 | 3,265 |
| 2024/04/01 | 143,800 | 146,600 | 143,700 | 145,300 | 1,746 |
| 2024/03/29 | 143,500 | 143,800 | 142,600 | 143,800 | 982 |
| 2024/03/28 | 143,000 | 143,600 | 142,300 | 143,000 | 1,290 |
| 2024/03/27 | 143,500 | 143,900 | 142,900 | 143,000 | 1,124 |
| 2024/03/26 | 144,000 | 144,000 | 142,600 | 143,400 | 688 |
| 2024/03/25 | 143,300 | 144,000 | 142,800 | 143,600 | 1,120 |
| 2024/03/22 | 141,900 | 143,300 | 141,500 | 143,300 | 1,727 |
| 2024/03/21 | 141,600 | 141,800 | 140,200 | 141,300 | 1,532 |
| 2024/03/19 | 137,800 | 140,900 | 137,800 | 140,500 | 2,113 |
| 2024/03/18 | 138,900 | 138,900 | 136,600 | 137,600 | 2,486 |
| 2024/03/15 | 137,100 | 139,000 | 136,900 | 138,300 | 1,492 |
| 2024/03/14 | 135,500 | 136,600 | 134,600 | 136,600 | 1,341 |
| 2024/03/13 | 136,800 | 136,800 | 133,900 | 134,800 | 1,289 |
| 2024/03/12 | 137,000 | 137,000 | 135,500 | 135,600 | 1,195 |
| 2024/03/11 | 138,000 | 138,400 | 135,800 | 136,900 | 1,002 |
| 2024/03/08 | 137,400 | 138,700 | 137,100 | 138,000 | 1,633 |
| 2024/03/07 | 138,500 | 138,700 | 137,200 | 138,200 | 986 |
| 2024/03/06 | 137,300 | 138,300 | 137,000 | 138,000 | 777 |
| 2024/03/05 | 138,400 | 138,500 | 136,700 | 137,400 | 722 |
| 2024/03/04 | 137,400 | 138,700 | 137,000 | 137,500 | 1,330 |
| 2024/03/01 | 138,200 | 138,400 | 137,100 | 137,100 | 1,013 |
| 2024/02/29 | 138,800 | 138,800 | 137,000 | 137,900 | 1,085 |
| 2024/02/28 | 139,400 | 139,400 | 137,800 | 138,900 | 1,295 |
| 2024/02/27 | 138,000 | 139,400 | 137,800 | 139,000 | 1,074 |
| 2024/02/26 | 136,800 | 137,800 | 136,800 | 137,300 | 1,129 |
| 2024/02/22 | 137,600 | 138,100 | 135,800 | 136,800 | 1,446 |
| 2024/02/21 | 138,500 | 139,100 | 137,100 | 138,000 | 1,105 |
| 2024/02/20 | 137,000 | 138,200 | 137,000 | 138,200 | 698 |
| 2024/02/19 | 137,100 | 137,500 | 136,300 | 136,800 | 1,046 |
| 2024/02/16 | 139,500 | 139,500 | 136,500 | 136,900 | 973 |
| 2024/02/15 | 139,000 | 139,200 | 137,800 | 138,000 | 861 |
| 2024/02/14 | 139,600 | 140,000 | 138,700 | 138,700 | 1,063 |
| 2024/02/13 | 140,400 | 140,500 | 139,500 | 140,500 | 1,297 |
| 2024/02/09 | 140,500 | 141,300 | 140,200 | 140,200 | 490 |
| 2024/02/08 | 140,800 | 141,400 | 140,600 | 140,700 | 417 |
| 2024/02/07 | 141,300 | 141,800 | 140,600 | 140,600 | 601 |
| 2024/02/06 | 140,700 | 141,900 | 140,700 | 141,200 | 449 |
| 2024/02/05 | 141,500 | 141,900 | 141,000 | 141,000 | 853 |
| 2024/02/02 | 141,800 | 141,800 | 141,000 | 141,500 | 591 |
| 2024/02/01 | 142,200 | 142,200 | 140,500 | 140,500 | 904 |
| 2024/01/31 | 141,400 | 142,200 | 141,300 | 142,200 | 1,298 |
| 2024/01/30 | 140,900 | 141,500 | 140,900 | 141,100 | 444 |
| 2024/01/29 | 140,300 | 141,300 | 140,300 | 141,000 | 637 |
| 2024/01/26 | 140,000 | 140,500 | 139,900 | 140,300 | 483 |
| 2024/01/25 | 140,100 | 140,300 | 139,600 | 140,000 | 610 |
| 2024/01/24 | 140,500 | 140,700 | 140,000 | 140,100 | 446 |
| 2024/01/23 | 141,100 | 141,200 | 140,200 | 140,200 | 802 |
| 2024/01/22 | 140,000 | 141,500 | 140,000 | 141,500 | 1,339 |
| 2024/01/19 | 139,100 | 139,800 | 139,000 | 139,600 | 775 |
| 2024/01/18 | 138,400 | 139,200 | 138,300 | 139,100 | 933 |
| 2024/01/17 | 139,100 | 139,100 | 138,300 | 138,400 | 527 |
| 2024/01/16 | 138,600 | 139,500 | 138,600 | 139,100 | 452 |
| 2024/01/15 | 137,000 | 139,100 | 137,000 | 138,800 | 1,128 |
| 2024/01/12 | 136,700 | 137,200 | 136,600 | 136,900 | 677 |
| 2024/01/11 | 137,100 | 137,100 | 136,600 | 136,600 | 554 |
| 2024/01/10 | 136,500 | 137,200 | 136,500 | 136,500 | 887 |
| 2024/01/09 | 137,200 | 137,200 | 135,900 | 136,500 | 1,278 |
| 2024/01/05 | 136,000 | 137,400 | 136,000 | 137,200 | 1,557 |
| 2024/01/04 | 135,500 | 136,200 | 135,300 | 135,800 | 685 |