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 |
|---|---|---|---|---|---|
| 2025/06/13 | 67,400 | 68,200 | 67,200 | 68,200 | 11,246 |
| 2025/06/12 | 67,600 | 67,900 | 67,200 | 67,600 | 7,683 |
| 2025/06/11 | 67,000 | 67,800 | 66,900 | 67,600 | 3,886 |
| 2025/06/10 | 66,800 | 67,200 | 66,500 | 66,900 | 3,769 |
| 2025/06/09 | 67,000 | 67,400 | 66,900 | 66,900 | 3,092 |
| 2025/06/06 | 67,300 | 67,400 | 66,900 | 67,000 | 4,078 |
| 2025/06/05 | 67,500 | 67,600 | 67,000 | 67,500 | 5,675 |
| 2025/06/04 | 67,600 | 68,100 | 67,500 | 67,500 | 4,058 |
| 2025/06/03 | 66,700 | 67,900 | 66,600 | 67,600 | 8,390 |
| 2025/06/02 | 66,500 | 66,800 | 66,400 | 66,800 | 4,626 |
| 2025/05/30 | 66,600 | 67,000 | 66,100 | 66,300 | 6,787 |
| 2025/05/29 | 66,300 | 67,000 | 65,900 | 66,400 | 14,080 |
| 2025/05/28 | 66,000 | 66,400 | 65,900 | 66,200 | 3,923 |
| 2025/05/27 | 65,600 | 66,000 | 65,500 | 66,000 | 3,745 |
| 2025/05/26 | 65,700 | 66,200 | 65,300 | 65,400 | 4,315 |
| 2025/05/23 | 65,200 | 65,800 | 65,200 | 65,700 | 3,749 |
| 2025/05/22 | 64,900 | 66,000 | 64,600 | 65,500 | 6,491 |
| 2025/05/21 | 65,300 | 65,600 | 64,800 | 64,800 | 5,402 |
| 2025/05/20 | 65,200 | 65,300 | 64,800 | 65,100 | 4,379 |
| 2025/05/19 | 65,100 | 65,200 | 64,400 | 64,800 | 5,746 |
| 2025/05/16 | 64,900 | 65,300 | 64,700 | 65,300 | 5,235 |
| 2025/05/15 | 64,700 | 65,000 | 64,500 | 64,700 | 5,385 |
| 2025/05/14 | 64,200 | 64,700 | 64,100 | 64,700 | 3,921 |
| 2025/05/13 | 65,000 | 65,100 | 64,000 | 64,400 | 6,714 |
| 2025/05/12 | 64,700 | 65,000 | 64,300 | 65,000 | 3,734 |
| 2025/05/09 | 64,000 | 64,500 | 63,800 | 64,500 | 6,702 |
| 2025/05/08 | 64,800 | 64,900 | 63,800 | 63,800 | 5,397 |
| 2025/05/07 | 64,800 | 65,300 | 64,500 | 64,700 | 6,029 |
| 2025/05/02 | 64,400 | 65,200 | 64,300 | 64,800 | 7,835 |
| 2025/05/01 | 63,300 | 64,400 | 63,000 | 64,300 | 6,030 |
| 2025/04/30 | 62,800 | 63,700 | 62,700 | 63,400 | 7,583 |
| 2025/04/28 | 62,700 | 63,100 | 62,600 | 62,800 | 7,265 |
| 2025/04/25 | 62,700 | 63,000 | 62,300 | 62,700 | 5,888 |
| 2025/04/24 | 63,300 | 63,300 | 62,500 | 62,700 | 4,301 |
| 2025/04/23 | 63,700 | 63,900 | 63,200 | 63,500 | 3,885 |
| 2025/04/22 | 63,300 | 63,800 | 63,000 | 63,700 | 4,742 |
| 2025/04/21 | 63,100 | 63,400 | 62,900 | 63,100 | 3,352 |
| 2025/04/18 | 63,200 | 63,600 | 63,000 | 63,300 | 3,963 |
| 2025/04/17 | 62,700 | 63,100 | 62,600 | 63,000 | 4,673 |
| 2025/04/16 | 62,500 | 62,800 | 62,400 | 62,800 | 3,227 |
| 2025/04/15 | 62,800 | 62,900 | 62,200 | 62,400 | 3,953 |
| 2025/04/14 | 62,900 | 63,200 | 62,600 | 62,700 | 4,401 |
| 2025/04/11 | 61,800 | 62,800 | 61,500 | 62,600 | 6,754 |
| 2025/04/10 | 61,600 | 63,000 | 60,900 | 62,300 | 9,813 |
| 2025/04/09 | 60,900 | 61,300 | 60,500 | 61,000 | 5,437 |
| 2025/04/08 | 61,000 | 62,000 | 60,800 | 61,500 | 10,510 |
| 2025/04/07 | 60,600 | 61,400 | 59,400 | 60,400 | 14,613 |
| 2025/04/04 | 61,600 | 62,100 | 61,400 | 62,100 | 6,475 |
| 2025/04/03 | 62,000 | 62,300 | 61,700 | 61,900 | 5,352 |
| 2025/04/02 | 62,500 | 62,600 | 62,000 | 62,400 | 5,544 |
| 2025/04/01 | 62,600 | 63,000 | 62,300 | 62,500 | 4,517 |
| 2025/03/31 | 62,800 | 63,000 | 62,300 | 62,300 | 7,938 |
| 2025/03/28 | 63,300 | 63,500 | 62,800 | 63,400 | 4,554 |
| 2025/03/27 | 63,100 | 63,500 | 62,800 | 63,500 | 3,585 |
| 2025/03/26 | 62,800 | 63,100 | 62,400 | 63,000 | 5,609 |
| 2025/03/25 | 63,200 | 63,500 | 62,800 | 62,800 | 7,050 |
| 2025/03/24 | 63,000 | 63,200 | 62,500 | 63,100 | 5,525 |
| 2025/03/21 | 62,300 | 63,100 | 62,200 | 62,900 | 9,564 |
| 2025/03/19 | 62,000 | 62,600 | 62,000 | 62,300 | 4,878 |
| 2025/03/18 | 61,700 | 62,300 | 61,600 | 62,100 | 5,654 |
| 2025/03/17 | 61,500 | 61,800 | 61,200 | 61,600 | 5,088 |
| 2025/03/14 | 61,400 | 61,500 | 61,000 | 61,200 | 8,469 |
| 2025/03/13 | 60,600 | 61,400 | 60,600 | 61,100 | 7,552 |
| 2025/03/12 | 60,100 | 60,900 | 60,100 | 60,500 | 4,880 |
| 2025/03/11 | 60,100 | 60,600 | 59,800 | 60,100 | 7,724 |
| 2025/03/10 | 60,300 | 60,600 | 60,000 | 60,000 | 5,993 |
| 2025/03/07 | 60,900 | 61,100 | 60,200 | 60,400 | 7,338 |
| 2025/03/06 | 60,900 | 61,200 | 60,800 | 60,900 | 4,187 |
| 2025/03/05 | 60,900 | 61,200 | 60,600 | 60,800 | 7,008 |
| 2025/03/04 | 61,300 | 61,700 | 60,700 | 60,700 | 6,995 |
| 2025/03/03 | 61,500 | 61,900 | 61,000 | 61,300 | 6,078 |
| 2025/02/28 | 61,200 | 62,300 | 61,200 | 61,200 | 15,014 |
| 2025/02/27 | 61,400 | 61,800 | 60,800 | 61,600 | 13,522 |
| 2025/02/26 | 63,100 | 63,500 | 62,600 | 63,300 | 14,949 |
| 2025/02/25 | 63,700 | 63,700 | 63,000 | 63,000 | 8,140 |
| 2025/02/21 | 63,100 | 63,500 | 63,000 | 63,200 | 5,929 |
| 2025/02/20 | 63,600 | 63,600 | 63,100 | 63,200 | 5,725 |
| 2025/02/19 | 62,900 | 63,700 | 62,900 | 63,300 | 6,333 |
| 2025/02/18 | 63,100 | 63,200 | 62,800 | 62,800 | 5,656 |
| 2025/02/17 | 62,800 | 63,300 | 62,700 | 63,000 | 5,594 |
| 2025/02/14 | 62,700 | 63,100 | 62,600 | 62,600 | 4,962 |
| 2025/02/13 | 62,100 | 62,700 | 62,100 | 62,600 | 3,554 |
| 2025/02/12 | 61,900 | 62,300 | 61,800 | 62,000 | 3,597 |
| 2025/02/10 | 62,600 | 62,700 | 61,700 | 61,900 | 7,056 |
| 2025/02/07 | 62,700 | 63,100 | 62,300 | 62,500 | 6,920 |
| 2025/02/06 | 62,700 | 63,100 | 62,600 | 62,600 | 5,323 |
| 2025/02/05 | 62,900 | 63,100 | 62,600 | 62,600 | 5,504 |
| 2025/02/04 | 63,100 | 63,400 | 62,800 | 63,000 | 6,711 |
| 2025/02/03 | 63,300 | 63,600 | 62,800 | 63,100 | 8,035 |
| 2025/01/31 | 63,800 | 63,900 | 63,300 | 63,300 | 7,152 |
| 2025/01/30 | 63,600 | 63,800 | 63,300 | 63,600 | 6,664 |
| 2025/01/29 | 63,600 | 63,900 | 63,400 | 63,700 | 6,631 |
| 2025/01/28 | 63,100 | 63,900 | 63,000 | 63,400 | 8,143 |
| 2025/01/27 | 62,500 | 63,100 | 62,500 | 62,900 | 5,017 |
| 2025/01/24 | 61,700 | 62,600 | 61,500 | 62,000 | 3,946 |
| 2025/01/23 | 61,600 | 61,800 | 61,300 | 61,400 | 3,332 |
| 2025/01/22 | 61,500 | 61,900 | 61,400 | 61,700 | 3,690 |
| 2025/01/21 | 61,600 | 61,900 | 61,400 | 61,500 | 3,180 |
| 2025/01/20 | 61,800 | 61,900 | 61,400 | 61,500 | 3,580 |
| 2025/01/17 | 61,600 | 61,900 | 61,500 | 61,700 | 3,798 |
| 2025/01/16 | 61,900 | 62,100 | 61,400 | 61,700 | 3,643 |
| 2025/01/15 | 61,500 | 61,800 | 61,300 | 61,700 | 4,946 |
| 2025/01/14 | 62,100 | 62,100 | 61,300 | 61,300 | 5,313 |
| 2025/01/10 | 61,800 | 61,900 | 61,500 | 61,700 | 4,143 |
| 2025/01/09 | 62,200 | 62,400 | 61,800 | 61,900 | 4,724 |
| 2025/01/08 | 62,500 | 62,800 | 62,200 | 62,200 | 6,230 |
| 2025/01/07 | 62,700 | 62,900 | 62,300 | 62,400 | 5,377 |
| 2025/01/06 | 62,400 | 62,900 | 62,300 | 62,400 | 9,579 |
| 2024/12/30 | 62,700 | 63,000 | 61,600 | 61,600 | 8,952 |
| 2024/12/27 | 61,900 | 62,700 | 61,500 | 62,600 | 9,391 |
| 2024/12/26 | 61,000 | 61,900 | 61,000 | 61,800 | 6,812 |
| 2024/12/25 | 60,800 | 61,000 | 60,600 | 61,000 | 3,843 |
| 2024/12/24 | 61,000 | 61,200 | 60,700 | 60,700 | 4,281 |
| 2024/12/23 | 60,000 | 61,100 | 60,000 | 60,700 | 9,572 |
| 2024/12/20 | 59,700 | 60,100 | 59,600 | 60,000 | 8,443 |
| 2024/12/19 | 59,500 | 60,000 | 59,300 | 59,300 | 4,985 |
| 2024/12/18 | 59,800 | 60,300 | 59,700 | 59,700 | 5,648 |
| 2024/12/17 | 59,500 | 59,900 | 59,400 | 59,600 | 7,017 |
| 2024/12/16 | 60,400 | 60,500 | 59,400 | 59,600 | 7,608 |
| 2024/12/13 | 60,100 | 60,400 | 60,000 | 60,400 | 11,605 |
| 2024/12/12 | 60,200 | 60,300 | 59,800 | 60,100 | 6,849 |
| 2024/12/11 | 60,000 | 60,200 | 59,700 | 60,200 | 4,516 |
| 2024/12/10 | 59,900 | 60,200 | 59,800 | 60,100 | 5,625 |
| 2024/12/09 | 60,500 | 60,600 | 59,500 | 59,700 | 9,119 |
| 2024/12/06 | 60,300 | 60,600 | 60,100 | 60,500 | 5,387 |
| 2024/12/05 | 60,400 | 60,700 | 60,200 | 60,300 | 5,490 |
| 2024/12/04 | 61,200 | 61,300 | 60,400 | 60,400 | 5,690 |
| 2024/12/03 | 61,100 | 61,400 | 60,800 | 61,100 | 7,355 |
| 2024/12/02 | 61,100 | 61,300 | 61,000 | 61,100 | 4,254 |
| 2024/11/29 | 61,400 | 61,600 | 60,900 | 60,900 | 3,952 |
| 2024/11/28 | 61,200 | 61,600 | 61,100 | 61,600 | 3,966 |
| 2024/11/27 | 61,800 | 61,800 | 60,900 | 61,200 | 5,290 |
| 2024/11/26 | 61,700 | 61,900 | 61,400 | 61,900 | 4,833 |
| 2024/11/25 | 61,700 | 62,000 | 61,300 | 61,300 | 7,036 |
| 2024/11/22 | 61,700 | 61,700 | 61,200 | 61,600 | 3,123 |
| 2024/11/21 | 61,400 | 61,700 | 61,300 | 61,500 | 3,748 |
| 2024/11/20 | 61,100 | 61,800 | 61,100 | 61,800 | 7,214 |
| 2024/11/19 | 61,000 | 61,300 | 60,800 | 60,900 | 4,936 |
| 2024/11/18 | 60,600 | 61,200 | 60,500 | 61,000 | 5,917 |
| 2024/11/15 | 60,600 | 61,200 | 60,600 | 60,700 | 6,576 |
| 2024/11/14 | 61,200 | 61,300 | 60,300 | 60,500 | 5,446 |
| 2024/11/13 | 61,200 | 61,500 | 61,000 | 61,200 | 6,476 |
| 2024/11/12 | 61,200 | 61,600 | 61,100 | 61,500 | 3,281 |
| 2024/11/11 | 61,500 | 61,700 | 61,000 | 61,400 | 3,870 |
| 2024/11/08 | 61,000 | 61,500 | 60,700 | 61,400 | 6,134 |
| 2024/11/07 | 61,400 | 61,400 | 60,700 | 61,000 | 5,062 |
| 2024/11/06 | 61,000 | 61,800 | 60,800 | 61,400 | 4,920 |
| 2024/11/05 | 61,600 | 61,700 | 60,700 | 60,700 | 5,240 |
| 2024/11/01 | 61,500 | 61,900 | 61,200 | 61,500 | 6,042 |
| 2024/10/31 | 61,800 | 62,100 | 61,400 | 61,500 | 7,964 |
| 2024/10/30 | 61,500 | 62,100 | 61,400 | 61,800 | 6,577 |
| 2024/10/29 | 61,500 | 61,900 | 61,200 | 61,700 | 6,394 |
| 2024/10/28 | 61,500 | 62,100 | 61,200 | 61,900 | 4,370 |
| 2024/10/25 | 60,800 | 61,500 | 60,600 | 61,500 | 6,747 |
| 2024/10/24 | 62,100 | 62,200 | 60,800 | 60,800 | 10,194 |
| 2024/10/23 | 62,200 | 62,900 | 62,000 | 62,600 | 5,949 |
| 2024/10/22 | 62,500 | 62,600 | 61,900 | 62,300 | 7,010 |
| 2024/10/21 | 62,500 | 63,000 | 62,100 | 62,700 | 4,664 |
| 2024/10/18 | 62,700 | 63,000 | 62,400 | 62,700 | 4,244 |
| 2024/10/17 | 63,400 | 63,500 | 62,500 | 62,500 | 5,574 |
| 2024/10/16 | 63,200 | 63,600 | 62,900 | 63,200 | 3,718 |
| 2024/10/15 | 63,300 | 63,500 | 62,800 | 63,200 | 5,686 |
| 2024/10/11 | 63,200 | 63,400 | 63,000 | 63,400 | 2,946 |
| 2024/10/10 | 63,300 | 63,500 | 62,700 | 63,400 | 5,138 |
| 2024/10/09 | 63,100 | 63,400 | 63,000 | 63,400 | 3,983 |
| 2024/10/08 | 63,800 | 64,000 | 63,100 | 63,100 | 4,954 |
| 2024/10/07 | 64,500 | 64,600 | 63,700 | 63,800 | 4,845 |
| 2024/10/04 | 64,400 | 64,800 | 64,300 | 64,400 | 5,769 |
| 2024/10/03 | 64,300 | 64,700 | 64,000 | 64,200 | 5,024 |
| 2024/10/02 | 64,200 | 64,300 | 63,800 | 64,300 | 4,569 |
| 2024/10/01 | 65,200 | 65,200 | 64,200 | 64,500 | 6,577 |
| 2024/09/30 | 65,800 | 65,800 | 64,800 | 65,200 | 11,507 |
| 2024/09/27 | 66,000 | 66,600 | 65,900 | 66,300 | 4,184 |
| 2024/09/26 | 65,800 | 66,300 | 65,700 | 66,300 | 4,461 |
| 2024/09/25 | 65,300 | 66,200 | 65,100 | 65,800 | 5,937 |
| 2024/09/24 | 66,000 | 66,100 | 65,300 | 65,500 | 6,114 |
| 2024/09/20 | 65,900 | 66,600 | 65,900 | 66,200 | 13,002 |
| 2024/09/19 | 65,800 | 66,000 | 65,100 | 65,600 | 5,967 |
| 2024/09/18 | 65,400 | 65,900 | 65,000 | 65,600 | 8,281 |
| 2024/09/17 | 64,400 | 65,000 | 64,300 | 64,900 | 5,418 |
| 2024/09/13 | 64,400 | 64,400 | 63,800 | 64,200 | 10,707 |
| 2024/09/12 | 64,100 | 64,500 | 63,800 | 64,100 | 4,710 |
| 2024/09/11 | 64,100 | 64,100 | 63,000 | 63,700 | 9,619 |
| 2024/09/10 | 64,400 | 64,900 | 64,000 | 64,200 | 7,807 |
| 2024/09/09 | 64,700 | 65,000 | 64,400 | 64,400 | 4,391 |
| 2024/09/06 | 65,600 | 65,600 | 64,800 | 64,900 | 4,635 |
| 2024/09/05 | 64,700 | 65,700 | 64,600 | 65,100 | 8,212 |
| 2024/09/04 | 66,000 | 66,100 | 64,600 | 64,600 | 10,363 |
| 2024/09/03 | 66,400 | 66,700 | 66,000 | 66,000 | 5,555 |
| 2024/09/02 | 66,300 | 66,900 | 66,300 | 66,400 | 7,169 |
| 2024/08/30 | 66,700 | 66,700 | 65,900 | 66,300 | 10,906 |
| 2024/08/29 | 66,800 | 67,800 | 66,800 | 66,900 | 8,062 |
| 2024/08/28 | 68,600 | 69,100 | 68,300 | 68,300 | 20,035 |
| 2024/08/27 | 67,900 | 69,100 | 67,900 | 68,900 | 5,269 |
| 2024/08/26 | 68,100 | 68,400 | 67,700 | 67,700 | 6,973 |
| 2024/08/23 | 68,000 | 68,200 | 67,800 | 68,100 | 7,273 |
| 2024/08/22 | 68,100 | 68,200 | 67,600 | 68,200 | 5,845 |
| 2024/08/21 | 68,400 | 68,600 | 68,000 | 68,000 | 4,078 |
| 2024/08/20 | 68,900 | 69,100 | 68,300 | 68,700 | 4,507 |
| 2024/08/19 | 68,900 | 69,400 | 68,200 | 68,500 | 6,485 |