森トラストリート投資法人(8961)の株価時系列情報
森トラストリート投資法人(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 |
|---|---|---|---|---|---|
| 2026/05/22 | 73,500 | 73,500 | 72,900 | 72,900 | 4,693 |
| 2026/05/21 | 73,200 | 73,800 | 73,100 | 73,600 | 4,974 |
| 2026/05/20 | 73,800 | 74,100 | 72,700 | 73,100 | 7,815 |
| 2026/05/19 | 73,300 | 74,000 | 73,300 | 73,800 | 3,543 |
| 2026/05/18 | 74,200 | 74,300 | 72,900 | 73,400 | 6,552 |
| 2026/05/15 | 73,600 | 74,300 | 73,500 | 74,000 | 8,473 |
| 2026/05/14 | 73,300 | 73,800 | 73,200 | 73,500 | 4,917 |
| 2026/05/13 | 73,900 | 73,900 | 72,800 | 73,000 | 4,509 |
| 2026/05/12 | 74,500 | 74,600 | 73,400 | 73,400 | 4,958 |
| 2026/05/11 | 74,400 | 74,700 | 74,200 | 74,200 | 4,040 |
| 2026/05/08 | 75,500 | 75,600 | 74,000 | 74,000 | 10,551 |
| 2026/05/07 | 75,600 | 76,300 | 75,000 | 75,600 | 8,065 |
| 2026/05/01 | 75,700 | 75,800 | 75,100 | 75,100 | 5,068 |
| 2026/04/30 | 75,500 | 75,800 | 75,100 | 75,700 | 8,585 |
| 2026/04/28 | 75,600 | 75,900 | 75,200 | 75,600 | 7,983 |
| 2026/04/27 | 76,100 | 76,100 | 75,300 | 75,700 | 8,226 |
| 2026/04/24 | 76,500 | 76,600 | 75,600 | 75,600 | 8,153 |
| 2026/04/23 | 75,500 | 76,800 | 75,200 | 76,000 | 12,620 |
| 2026/04/22 | 73,900 | 74,000 | 73,200 | 73,300 | 4,175 |
| 2026/04/21 | 74,500 | 74,600 | 73,900 | 73,900 | 3,006 |
| 2026/04/20 | 74,700 | 74,900 | 74,300 | 74,300 | 2,961 |
| 2026/04/17 | 74,400 | 74,800 | 74,200 | 74,200 | 3,456 |
| 2026/04/16 | 74,800 | 74,900 | 74,200 | 74,900 | 4,797 |
| 2026/04/15 | 74,800 | 75,100 | 74,400 | 74,400 | 6,982 |
| 2026/04/14 | 74,800 | 74,900 | 74,300 | 74,500 | 4,525 |
| 2026/04/13 | 73,600 | 74,100 | 73,300 | 73,900 | 6,673 |
| 2026/04/10 | 74,700 | 74,700 | 73,500 | 74,000 | 6,368 |
| 2026/04/09 | 75,300 | 75,500 | 74,200 | 74,500 | 4,358 |
| 2026/04/08 | 74,800 | 75,500 | 74,300 | 75,500 | 6,883 |
| 2026/04/07 | 74,000 | 74,700 | 73,800 | 73,800 | 5,675 |
| 2026/04/06 | 73,400 | 74,500 | 73,400 | 73,900 | 3,033 |
| 2026/04/03 | 72,300 | 73,500 | 72,100 | 73,400 | 3,873 |
| 2026/03/27 | 74,700 | 74,700 | 74,200 | 74,600 | 10,074 |
| 2026/03/26 | 75,700 | 75,700 | 74,200 | 74,400 | 7,179 |
| 2026/03/25 | 75,300 | 75,800 | 75,200 | 75,800 | 4,657 |
| 2026/03/24 | 76,000 | 76,200 | 74,800 | 74,800 | 8,405 |
| 2026/03/23 | 75,800 | 76,000 | 74,600 | 75,100 | 7,068 |
| 2026/03/19 | 77,100 | 77,400 | 76,500 | 76,500 | 5,719 |
| 2026/03/18 | 77,000 | 77,400 | 76,700 | 77,400 | 6,050 |
| 2026/03/17 | 76,900 | 77,200 | 76,600 | 77,000 | 6,274 |
| 2026/03/16 | 76,200 | 77,000 | 75,900 | 76,600 | 5,676 |
| 2026/03/13 | 76,400 | 76,900 | 76,200 | 76,300 | 11,847 |
| 2026/03/12 | 77,100 | 77,100 | 76,600 | 76,700 | 4,776 |
| 2026/03/11 | 76,500 | 77,600 | 76,400 | 77,100 | 4,582 |
| 2026/03/10 | 76,500 | 76,900 | 76,200 | 76,500 | 8,300 |
| 2026/03/09 | 75,100 | 76,700 | 75,100 | 76,200 | 8,180 |
| 2026/03/06 | 77,400 | 77,500 | 76,600 | 76,600 | 8,243 |
| 2026/03/05 | 76,500 | 77,900 | 76,500 | 77,600 | 9,386 |
| 2026/03/04 | 76,500 | 76,800 | 75,700 | 76,100 | 14,824 |
| 2026/03/03 | 77,200 | 77,400 | 76,600 | 76,600 | 12,129 |
| 2026/03/02 | 77,700 | 78,000 | 77,100 | 77,700 | 11,063 |
| 2026/02/27 | 78,500 | 78,700 | 77,700 | 77,700 | 11,168 |
| 2026/02/26 | 78,100 | 79,100 | 77,800 | 78,700 | 9,881 |
| 2026/02/25 | 79,400 | 80,100 | 79,200 | 79,800 | 14,268 |
| 2026/02/24 | 79,000 | 80,100 | 78,300 | 79,500 | 9,892 |
| 2026/02/20 | 78,700 | 78,900 | 78,300 | 78,400 | 5,337 |
| 2026/02/19 | 79,000 | 79,100 | 78,200 | 78,400 | 4,747 |
| 2026/02/18 | 77,800 | 78,900 | 77,800 | 78,700 | 4,326 |
| 2026/02/17 | 78,100 | 78,400 | 77,500 | 77,900 | 4,206 |
| 2026/02/16 | 77,700 | 78,300 | 77,500 | 78,300 | 6,329 |
| 2026/02/13 | 77,900 | 78,000 | 77,200 | 77,400 | 8,095 |
| 2026/02/12 | 77,900 | 78,300 | 77,800 | 77,800 | 7,376 |
| 2026/02/10 | 78,200 | 78,300 | 77,800 | 78,100 | 7,869 |
| 2026/02/09 | 78,500 | 78,700 | 78,000 | 78,200 | 6,041 |
| 2026/02/06 | 78,600 | 78,600 | 77,800 | 77,900 | 8,016 |
| 2026/02/05 | 79,000 | 79,400 | 78,400 | 78,700 | 7,667 |
| 2026/02/04 | 78,300 | 79,000 | 77,800 | 78,800 | 6,626 |
| 2026/02/03 | 77,700 | 78,600 | 77,500 | 78,200 | 5,928 |
| 2026/02/02 | 78,300 | 78,600 | 77,300 | 77,500 | 8,098 |
| 2026/01/30 | 78,900 | 78,900 | 77,700 | 77,700 | 11,719 |
| 2026/01/29 | 78,400 | 78,900 | 77,600 | 78,900 | 11,592 |
| 2026/01/28 | 78,300 | 78,800 | 78,000 | 78,800 | 8,160 |
| 2026/01/27 | 78,600 | 78,900 | 78,200 | 78,900 | 4,008 |
| 2026/01/26 | 79,400 | 79,400 | 78,500 | 78,700 | 4,596 |
| 2026/01/23 | 79,800 | 80,000 | 79,000 | 79,500 | 6,305 |
| 2026/01/22 | 79,500 | 80,100 | 79,300 | 79,500 | 5,976 |
| 2026/01/21 | 80,300 | 80,400 | 79,200 | 79,300 | 8,248 |
| 2026/01/20 | 81,200 | 81,200 | 80,400 | 80,400 | 6,143 |
| 2026/01/19 | 81,700 | 81,900 | 80,600 | 80,700 | 4,935 |
| 2026/01/16 | 80,700 | 81,500 | 80,600 | 81,300 | 5,910 |
| 2026/01/15 | 80,200 | 80,900 | 79,900 | 80,900 | 5,480 |
| 2026/01/14 | 79,100 | 80,100 | 78,900 | 80,100 | 7,432 |
| 2026/01/13 | 79,700 | 79,800 | 78,800 | 79,100 | 4,648 |
| 2026/01/09 | 79,600 | 79,800 | 79,000 | 79,600 | 6,013 |
| 2026/01/08 | 79,600 | 80,000 | 79,300 | 79,400 | 6,866 |
| 2026/01/07 | 79,000 | 80,000 | 78,700 | 79,800 | 5,508 |
| 2026/01/06 | 78,800 | 79,200 | 78,300 | 79,200 | 5,458 |
| 2026/01/05 | 78,600 | 79,000 | 77,900 | 78,800 | 8,028 |
| 2025/12/30 | 78,600 | 78,700 | 78,100 | 78,100 | 5,419 |
| 2025/12/29 | 78,600 | 79,200 | 78,000 | 78,100 | 9,361 |
| 2025/12/26 | 79,000 | 79,300 | 78,000 | 78,700 | 10,335 |
| 2025/12/25 | 78,700 | 79,200 | 78,500 | 79,000 | 5,246 |
| 2025/12/24 | 78,200 | 78,500 | 78,000 | 78,500 | 2,917 |
| 2025/12/23 | 77,600 | 78,000 | 77,400 | 78,000 | 4,093 |
| 2025/12/22 | 78,200 | 78,700 | 77,300 | 77,400 | 4,205 |
| 2025/12/19 | 77,900 | 78,700 | 77,700 | 78,000 | 7,044 |
| 2025/12/18 | 77,300 | 78,000 | 77,100 | 77,700 | 5,340 |
| 2025/12/17 | 77,300 | 77,300 | 76,800 | 77,300 | 5,621 |
| 2025/12/16 | 77,100 | 77,600 | 77,000 | 77,300 | 3,460 |
| 2025/12/15 | 76,600 | 77,500 | 76,400 | 77,300 | 5,800 |
| 2025/12/12 | 75,500 | 76,900 | 75,500 | 76,600 | 13,769 |
| 2025/12/11 | 76,600 | 76,900 | 75,600 | 76,100 | 8,183 |
| 2025/12/10 | 76,200 | 76,800 | 75,800 | 76,400 | 7,663 |
| 2025/12/09 | 76,000 | 76,700 | 75,700 | 76,500 | 7,510 |
| 2025/12/08 | 76,800 | 76,900 | 75,800 | 76,100 | 11,461 |
| 2025/12/05 | 77,200 | 77,400 | 76,700 | 76,800 | 8,723 |
| 2025/12/04 | 78,300 | 78,500 | 77,000 | 77,100 | 10,516 |
| 2025/12/03 | 78,400 | 78,700 | 78,000 | 78,200 | 4,855 |
| 2025/12/02 | 78,700 | 79,100 | 78,100 | 78,600 | 7,173 |
| 2025/12/01 | 80,000 | 80,100 | 78,900 | 78,900 | 8,511 |
| 2025/11/28 | 79,900 | 80,100 | 79,400 | 79,800 | 6,679 |
| 2025/11/27 | 79,900 | 80,200 | 79,500 | 80,100 | 8,746 |
| 2025/11/26 | 79,900 | 80,000 | 79,200 | 79,800 | 5,047 |
| 2025/11/25 | 79,300 | 80,000 | 78,800 | 79,600 | 5,374 |
| 2025/11/21 | 78,100 | 79,500 | 78,000 | 79,500 | 11,520 |
| 2025/11/20 | 78,100 | 78,700 | 77,900 | 78,000 | 5,067 |
| 2025/11/19 | 78,200 | 78,200 | 77,400 | 77,900 | 4,838 |
| 2025/11/18 | 79,200 | 79,300 | 78,000 | 78,000 | 6,237 |
| 2025/11/17 | 79,500 | 79,500 | 78,600 | 79,300 | 4,597 |
| 2025/11/14 | 79,000 | 79,600 | 78,900 | 79,400 | 6,246 |
| 2025/11/13 | 79,700 | 79,700 | 78,500 | 78,900 | 4,643 |
| 2025/11/12 | 79,700 | 80,200 | 79,500 | 79,500 | 5,952 |
| 2025/11/11 | 78,800 | 79,600 | 78,600 | 79,600 | 5,738 |
| 2025/11/10 | 78,800 | 79,100 | 78,300 | 78,400 | 6,442 |
| 2025/11/07 | 78,100 | 78,600 | 77,900 | 78,600 | 5,178 |
| 2025/11/06 | 78,700 | 78,700 | 77,800 | 78,000 | 3,744 |
| 2025/11/05 | 78,300 | 78,600 | 77,600 | 78,600 | 10,330 |
| 2025/11/04 | 77,900 | 78,300 | 77,400 | 78,200 | 5,218 |
| 2025/10/31 | 78,200 | 78,500 | 77,700 | 77,700 | 9,105 |
| 2025/10/30 | 77,700 | 78,700 | 77,300 | 78,500 | 7,011 |
| 2025/10/29 | 78,400 | 78,400 | 77,400 | 77,600 | 5,376 |
| 2025/10/28 | 78,600 | 78,700 | 77,900 | 78,300 | 5,326 |
| 2025/10/27 | 78,300 | 78,900 | 78,000 | 78,600 | 5,263 |
| 2025/10/24 | 79,000 | 79,700 | 78,300 | 78,400 | 7,463 |
| 2025/10/23 | 77,700 | 78,900 | 77,400 | 78,900 | 7,852 |
| 2025/10/22 | 77,700 | 78,000 | 77,200 | 78,000 | 5,831 |
| 2025/10/21 | 77,400 | 77,600 | 77,200 | 77,400 | 4,419 |
| 2025/10/20 | 77,600 | 77,700 | 77,200 | 77,600 | 3,819 |
| 2025/10/17 | 77,500 | 77,800 | 77,200 | 77,400 | 4,782 |
| 2025/10/16 | 77,000 | 77,800 | 76,900 | 77,500 | 5,068 |
| 2025/10/15 | 76,200 | 77,000 | 76,200 | 77,000 | 4,934 |
| 2025/10/14 | 75,800 | 76,500 | 75,700 | 76,500 | 5,891 |
| 2025/10/10 | 76,300 | 76,600 | 76,000 | 76,300 | 3,416 |
| 2025/10/09 | 76,200 | 76,500 | 75,900 | 76,400 | 6,436 |
| 2025/10/08 | 76,600 | 77,000 | 76,200 | 76,200 | 4,534 |
| 2025/10/07 | 76,500 | 76,900 | 76,200 | 76,700 | 5,373 |
| 2025/10/06 | 76,100 | 76,900 | 76,000 | 76,800 | 7,368 |
| 2025/10/03 | 75,900 | 76,300 | 75,600 | 75,800 | 5,116 |
| 2025/10/02 | 75,500 | 76,600 | 75,200 | 76,000 | 9,458 |
| 2025/10/01 | 76,000 | 76,000 | 74,700 | 75,400 | 6,959 |
| 2025/09/30 | 75,600 | 76,200 | 75,200 | 75,800 | 6,259 |
| 2025/09/29 | 76,800 | 76,800 | 75,300 | 75,300 | 7,972 |
| 2025/09/26 | 76,500 | 76,700 | 76,200 | 76,700 | 5,396 |
| 2025/09/25 | 76,000 | 76,400 | 75,700 | 76,200 | 8,972 |
| 2025/09/24 | 75,800 | 76,400 | 75,700 | 75,900 | 8,212 |
| 2025/09/22 | 75,100 | 75,800 | 74,900 | 75,300 | 7,484 |
| 2025/09/19 | 75,400 | 75,700 | 74,600 | 75,000 | 11,424 |
| 2025/09/18 | 75,700 | 75,900 | 74,900 | 75,100 | 5,589 |
| 2025/09/17 | 75,800 | 76,100 | 74,600 | 75,700 | 10,675 |
| 2025/09/16 | 76,400 | 76,600 | 76,100 | 76,400 | 8,353 |
| 2025/09/12 | 76,000 | 76,600 | 75,700 | 76,600 | 12,661 |
| 2025/09/11 | 75,300 | 75,800 | 75,200 | 75,600 | 5,996 |
| 2025/09/10 | 74,500 | 75,300 | 74,500 | 75,300 | 7,182 |
| 2025/09/09 | 74,700 | 75,500 | 74,700 | 75,100 | 8,272 |
| 2025/09/08 | 74,600 | 75,200 | 74,500 | 74,700 | 6,019 |
| 2025/09/05 | 74,400 | 74,800 | 74,200 | 74,500 | 9,660 |
| 2025/09/04 | 74,800 | 74,900 | 74,300 | 74,600 | 11,817 |
| 2025/09/03 | 75,000 | 75,200 | 74,200 | 74,600 | 8,632 |
| 2025/09/02 | 74,900 | 75,200 | 74,600 | 74,900 | 5,393 |
| 2025/09/01 | 74,700 | 75,200 | 74,600 | 74,700 | 6,145 |
| 2025/08/29 | 74,400 | 75,200 | 74,200 | 74,800 | 11,545 |
| 2025/08/28 | 74,400 | 75,000 | 74,300 | 74,800 | 14,521 |
| 2025/08/27 | 75,400 | 76,500 | 75,400 | 76,400 | 18,227 |
| 2025/08/26 | 75,900 | 76,000 | 75,000 | 75,300 | 7,397 |
| 2025/08/25 | 75,900 | 75,900 | 75,400 | 75,800 | 5,528 |
| 2025/08/22 | 75,600 | 75,600 | 75,300 | 75,600 | 5,451 |
| 2025/08/21 | 75,700 | 75,800 | 75,500 | 75,500 | 6,060 |
| 2025/08/20 | 75,600 | 75,800 | 75,200 | 75,400 | 7,770 |
| 2025/08/19 | 75,200 | 75,700 | 75,200 | 75,600 | 5,553 |
| 2025/08/18 | 74,900 | 75,300 | 74,800 | 75,200 | 5,618 |
| 2025/08/15 | 74,900 | 75,200 | 74,700 | 74,900 | 6,287 |
| 2025/08/14 | 74,600 | 75,000 | 74,400 | 74,900 | 5,682 |
| 2025/08/13 | 75,000 | 75,200 | 74,500 | 74,700 | 6,290 |
| 2025/08/12 | 75,100 | 75,300 | 74,800 | 74,800 | 5,197 |
| 2025/08/08 | 74,800 | 75,200 | 74,600 | 75,100 | 7,287 |
| 2025/08/07 | 75,200 | 75,400 | 74,500 | 74,800 | 6,650 |
| 2025/08/06 | 74,200 | 75,400 | 74,200 | 75,200 | 8,439 |
| 2025/08/05 | 73,600 | 74,700 | 73,600 | 74,400 | 7,080 |
| 2025/08/04 | 73,600 | 73,800 | 73,200 | 73,500 | 5,918 |
| 2025/08/01 | 73,500 | 74,000 | 73,000 | 73,800 | 5,400 |
| 2025/07/31 | 73,500 | 73,800 | 73,100 | 73,500 | 7,160 |
| 2025/07/30 | 73,000 | 73,800 | 72,800 | 73,500 | 11,038 |
| 2025/07/29 | 71,800 | 72,800 | 71,800 | 72,700 | 6,402 |
| 2025/07/28 | 71,600 | 72,400 | 71,500 | 71,800 | 5,046 |
| 2025/07/25 | 71,300 | 71,800 | 71,200 | 71,600 | 4,165 |
| 2025/07/24 | 71,200 | 71,600 | 71,000 | 71,300 | 4,527 |
| 2025/07/23 | 71,400 | 71,600 | 71,100 | 71,200 | 5,543 |
| 2025/07/22 | 71,500 | 71,600 | 70,500 | 71,400 | 5,935 |
| 2025/07/18 | 71,200 | 71,500 | 71,000 | 71,000 | 4,071 |
| 2025/07/17 | 71,000 | 71,400 | 70,500 | 71,300 | 4,773 |