日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 828,000 847,000 825,000 838,000 1,218
2013/12/27 820,000 820,000 808,000 818,000 506
2013/12/26 806,000 820,000 803,000 816,000 847
2013/12/25 800,000 804,000 797,000 800,000 928
2013/12/24 807,000 808,000 796,000 796,000 922
2013/12/20 801,000 805,000 799,000 803,000 1,504
2013/12/19 819,000 819,000 797,000 798,000 2,228
2013/12/18 816,000 822,000 812,000 816,000 709
2013/12/17 821,000 825,000 817,000 817,000 656
2013/12/16 827,000 829,000 820,000 823,000 815
2013/12/13 827,000 832,000 826,000 832,000 695
2013/12/12 837,000 838,000 825,000 825,000 768
2013/12/11 837,000 841,000 834,000 839,000 543
2013/12/10 842,000 843,000 835,000 836,000 609
2013/12/09 846,000 847,000 836,000 844,000 542
2013/12/06 844,000 844,000 834,000 842,000 576
2013/12/05 850,000 853,000 840,000 840,000 630
2013/12/04 859,000 861,000 849,000 857,000 606
2013/12/03 859,000 862,000 854,000 861,000 663
2013/12/02 854,000 863,000 847,000 863,000 764
2013/11/29 850,000 859,000 844,000 858,000 989
2013/11/28 844,000 848,000 838,000 848,000 495
2013/11/27 835,000 844,000 832,000 844,000 680
2013/11/26 831,000 836,000 830,000 832,000 508
2013/11/25 834,000 838,000 824,000 836,000 682
2013/11/22 835,000 840,000 832,000 834,000 701
2013/11/21 835,000 839,000 825,000 834,000 976
2013/11/20 843,000 847,000 828,000 835,000 1,275
2013/11/19 856,000 856,000 841,000 841,000 711
2013/11/18 868,000 869,000 855,000 856,000 1,074
2013/11/15 864,000 872,000 863,000 872,000 1,373
2013/11/14 864,000 866,000 858,000 864,000 655
2013/11/13 863,000 865,000 856,000 864,000 365
2013/11/12 855,000 864,000 854,000 864,000 451
2013/11/11 854,000 862,000 852,000 862,000 535
2013/11/08 852,000 857,000 850,000 850,000 499
2013/11/07 869,000 869,000 852,000 853,000 495
2013/11/06 868,000 869,000 858,000 868,000 366
2013/11/05 875,000 875,000 866,000 874,000 479
2013/11/01 874,000 877,000 869,000 877,000 759
2013/10/31 875,000 875,000 869,000 874,000 705
2013/10/30 871,000 877,000 868,000 875,000 1,023
2013/10/29 863,000 870,000 861,000 870,000 980
2013/10/28 868,000 869,000 859,000 868,000 1,126
2013/10/25 859,000 870,000 857,000 868,000 2,317
2013/10/24 859,000 860,000 853,000 859,000 5,670
2013/10/23 870,000 876,000 860,000 862,000 2,632
2013/10/22 876,000 879,000 863,000 873,000 1,513
2013/10/21 874,000 880,000 860,000 878,000 1,302
2013/10/18 849,000 873,000 849,000 872,000 3,479
2013/10/17 842,000 853,000 838,000 847,000 4,594
2013/10/16 844,000 848,000 835,000 836,000 1,909
2013/10/15 850,000 854,000 843,000 847,000 806
2013/10/11 859,000 862,000 846,000 846,000 659
2013/10/10 846,000 854,000 842,000 849,000 650
2013/10/09 820,000 841,000 818,000 841,000 693
2013/10/08 822,000 829,000 816,000 825,000 724
2013/10/07 852,000 853,000 832,000 832,000 819
2013/10/04 850,000 854,000 843,000 850,000 1,308
2013/10/03 874,000 886,000 861,000 881,000 419
2013/10/02 906,000 910,000 865,000 868,000 935
2013/10/01 935,000 939,000 905,000 912,000 1,038
2013/09/30 925,000 943,000 923,000 939,000 1,073
2013/09/27 909,000 932,000 905,000 925,000 870
2013/09/26 907,000 915,000 894,000 909,000 814
2013/09/25 915,000 928,000 909,000 925,000 772
2013/09/24 906,000 913,000 896,000 908,000 782
2013/09/20 940,000 942,000 909,000 909,000 987
2013/09/19 932,000 937,000 924,000 936,000 609
2013/09/18 920,000 929,000 914,000 925,000 404
2013/09/17 914,000 927,000 913,000 926,000 567
2013/09/13 899,000 913,000 893,000 913,000 593
2013/09/12 918,000 919,000 886,000 899,000 787
2013/09/11 901,000 918,000 893,000 913,000 1,014
2013/09/10 875,000 888,000 871,000 888,000 530
2013/09/09 857,000 867,000 850,000 867,000 664
2013/09/06 835,000 839,000 829,000 836,000 236
2013/09/05 840,000 840,000 828,000 828,000 289
2013/09/04 843,000 843,000 832,000 832,000 485
2013/09/03 827,000 837,000 827,000 836,000 336
2013/09/02 816,000 823,000 816,000 819,000 539
2013/08/30 821,000 821,000 809,000 819,000 624
2013/08/29 820,000 822,000 817,000 820,000 289
2013/08/28 815,000 828,000 815,000 820,000 435
2013/08/27 844,000 845,000 826,000 830,000 379
2013/08/26 862,000 863,000 844,000 845,000 465
2013/08/23 865,000 867,000 856,000 863,000 435
2013/08/22 873,000 873,000 855,000 859,000 530
2013/08/21 888,000 888,000 872,000 883,000 198
2013/08/20 881,000 888,000 872,000 888,000 225
2013/08/19 886,000 886,000 876,000 881,000 312
2013/08/16 884,000 886,000 876,000 876,000 192
2013/08/15 886,000 895,000 884,000 890,000 237
2013/08/14 879,000 887,000 878,000 886,000 217
2013/08/13 878,000 880,000 871,000 875,000 248
2013/08/12 885,000 887,000 870,000 878,000 384
2013/08/09 869,000 894,000 868,000 894,000 898
2013/08/08 855,000 870,000 853,000 863,000 478
2013/08/07 858,000 860,000 850,000 853,000 291
2013/08/06 863,000 865,000 851,000 858,000 370
2013/08/05 860,000 869,000 858,000 860,000 222
2013/08/02 866,000 874,000 854,000 867,000 365
2013/08/01 840,000 868,000 840,000 866,000 308
2013/07/31 839,000 862,000 831,000 841,000 512
2013/07/30 845,000 850,000 837,000 839,000 692
2013/07/29 863,000 866,000 843,000 851,000 523
2013/07/26 876,000 876,000 865,000 865,000 487
2013/07/25 865,000 879,000 862,000 878,000 386
2013/07/24 864,000 866,000 856,000 861,000 283
2013/07/23 869,000 874,000 862,000 862,000 264
2013/07/22 866,000 877,000 863,000 866,000 343
2013/07/19 880,000 885,000 862,000 866,000 401
2013/07/18 877,000 888,000 874,000 880,000 295
2013/07/17 886,000 891,000 868,000 874,000 474
2013/07/16 894,000 895,000 877,000 886,000 507
2013/07/12 875,000 890,000 875,000 888,000 618
2013/07/11 853,000 873,000 853,000 867,000 367
2013/07/10 859,000 863,000 851,000 853,000 406
2013/07/09 860,000 870,000 858,000 865,000 360
2013/07/08 869,000 873,000 864,000 866,000 721
2013/07/05 869,000 875,000 867,000 871,000 480
2013/07/04 862,000 873,000 862,000 873,000 472
2013/07/03 881,000 881,000 865,000 877,000 571
2013/07/02 877,000 882,000 863,000 881,000 1,277
2013/07/01 887,000 887,000 856,000 875,000 684
2013/06/28 837,000 887,000 837,000 887,000 1,394
2013/06/27 823,000 837,000 808,000 837,000 829
2013/06/26 814,000 824,000 808,000 824,000 851
2013/06/25 801,000 801,000 785,000 799,000 623
2013/06/24 795,000 806,000 788,000 806,000 302
2013/06/21 775,000 805,000 775,000 794,000 782
2013/06/20 801,000 801,000 783,000 793,000 556
2013/06/19 799,000 809,000 799,000 806,000 660
2013/06/18 790,000 796,000 780,000 796,000 384
2013/06/17 795,000 799,000 777,000 785,000 634
2013/06/14 758,000 800,000 758,000 783,000 1,219
2013/06/13 759,000 769,000 757,000 763,000 397
2013/06/12 759,000 775,000 753,000 765,000 698
2013/06/11 770,000 785,000 763,000 763,000 572
2013/06/10 789,000 789,000 762,000 763,000 864
2013/06/07 752,000 790,000 750,000 773,000 969
2013/06/06 766,000 768,000 756,000 756,000 814
2013/06/05 785,000 787,000 770,000 775,000 758
2013/06/04 789,000 792,000 774,000 790,000 706
2013/06/03 787,000 794,000 778,000 786,000 630
2013/05/31 801,000 805,000 780,000 805,000 977
2013/05/30 792,000 802,000 783,000 787,000 638
2013/05/29 797,000 812,000 782,000 807,000 651
2013/05/28 807,000 810,000 780,000 794,000 845
2013/05/27 771,000 803,000 769,000 803,000 1,111
2013/05/24 804,000 826,000 761,000 771,000 1,909
2013/05/23 815,000 815,000 793,000 801,000 1,663
2013/05/22 861,000 862,000 820,000 822,000 1,997
2013/05/21 880,000 880,000 851,000 862,000 1,115
2013/05/20 880,000 888,000 870,000 887,000 1,651
2013/05/17 829,000 869,000 829,000 862,000 1,502
2013/05/16 815,000 840,000 796,000 818,000 1,360
2013/05/15 803,000 817,000 796,000 813,000 1,306
2013/05/14 820,000 848,000 786,000 824,000 1,799
2013/05/13 847,000 850,000 805,000 825,000 1,629
2013/05/10 877,000 885,000 854,000 862,000 1,007
2013/05/09 912,000 912,000 871,000 877,000 1,055
2013/05/08 915,000 921,000 909,000 919,000 741
2013/05/07 932,000 937,000 916,000 917,000 809
2013/05/02 940,000 945,000 919,000 924,000 653
2013/05/01 943,000 951,000 940,000 946,000 430
2013/04/30 943,000 955,000 934,000 947,000 706
2013/04/26 970,000 970,000 946,000 948,000 667
2013/04/25 969,000 974,000 955,000 968,000 579
2013/04/24 960,000 972,000 956,000 972,000 778
2013/04/23 950,000 955,000 942,000 951,000 401
2013/04/22 967,000 980,000 950,000 952,000 635
2013/04/19 932,000 964,000 932,000 957,000 556
2013/04/18 917,000 939,000 915,000 930,000 910
2013/04/17 936,000 944,000 923,000 924,000 1,008
2013/04/16 952,000 959,000 931,000 931,000 1,025
2013/04/15 989,000 989,000 966,000 967,000 529
2013/04/12 977,000 993,000 977,000 989,000 948
2013/04/11 990,000 993,000 955,000 977,000 1,331
2013/04/10 966,000 996,000 961,000 977,000 1,371
2013/04/09 1,001,000 1,001,000 963,000 967,000 1,671
2013/04/08 995,000 1,008,000 987,000 1,000,000 1,107
2013/04/05 1,030,000 1,030,000 976,000 985,000 2,682
2013/04/04 893,000 946,000 883,000 937,000 1,826
2013/04/03 922,000 943,000 901,000 907,000 1,090
2013/04/02 897,000 942,000 878,000 918,000 2,138
2013/04/01 1,018,000 1,020,000 920,000 927,000 1,716
2013/03/29 991,000 1,020,000 944,000 1,020,000 1,865
2013/03/28 1,058,000 1,060,000 1,004,000 1,007,000 1,577
2013/03/27 1,037,000 1,053,000 1,037,000 1,052,000 1,394
2013/03/26 1,058,000 1,060,000 1,036,000 1,055,000 1,153
2013/03/25 1,033,000 1,074,000 1,033,000 1,059,000 1,112
2013/03/22 1,018,000 1,029,000 1,006,000 1,026,000 984
2013/03/21 1,006,000 1,016,000 995,000 1,014,000 831
2013/03/19 1,003,000 1,014,000 992,000 998,000 1,043
2013/03/18 1,018,000 1,023,000 1,002,000 1,002,000 1,314
2013/03/15 1,006,000 1,033,000 975,000 1,033,000 2,127
2013/03/14 946,000 978,000 943,000 978,000 1,070
2013/03/13 938,000 942,000 933,000 940,000 284
2013/03/12 940,000 950,000 930,000 937,000 635
2013/03/11 916,000 943,000 916,000 938,000 922
2013/03/08 922,000 930,000 914,000 915,000 803
2013/03/07 922,000 932,000 917,000 927,000 895
2013/03/06 917,000 927,000 917,000 921,000 756
2013/03/05 934,000 937,000 914,000 916,000 800
2013/03/04 913,000 943,000 913,000 924,000 742
2013/03/01 889,000 904,000 888,000 901,000 719
2013/02/28 891,000 891,000 881,000 887,000 653
2013/02/27 880,000 890,000 872,000 879,000 854
2013/02/26 850,000 872,000 847,000 872,000 651
2013/02/25 849,000 857,000 849,000 857,000 418
2013/02/22 842,000 845,000 836,000 845,000 435
2013/02/21 837,000 842,000 832,000 841,000 381
2013/02/20 828,000 836,000 825,000 836,000 397
2013/02/19 816,000 824,000 813,000 824,000 353
2013/02/18 805,000 815,000 805,000 815,000 364
2013/02/15 805,000 807,000 796,000 807,000 485
2013/02/14 804,000 809,000 804,000 808,000 280
2013/02/13 806,000 810,000 798,000 804,000 482
2013/02/12 813,000 814,000 807,000 811,000 285
2013/02/08 802,000 807,000 800,000 807,000 280
2013/02/07 806,000 807,000 800,000 803,000 556
2013/02/06 798,000 812,000 798,000 805,000 638
2013/02/05 797,000 803,000 794,000 795,000 541
2013/02/04 799,000 807,000 797,000 803,000 628
2013/02/01 789,000 804,000 772,000 798,000 1,638
2013/01/31 767,000 781,000 763,000 774,000 839
2013/01/30 758,000 762,000 756,000 761,000 624
2013/01/29 748,000 764,000 747,000 761,000 600
2013/01/28 747,000 748,000 743,000 746,000 299
2013/01/25 737,000 744,000 731,000 744,000 600
2013/01/24 723,000 735,000 723,000 735,000 320
2013/01/23 723,000 732,000 723,000 726,000 337
2013/01/22 733,000 735,000 723,000 729,000 455
2013/01/21 733,000 735,000 728,000 728,000 238
2013/01/18 726,000 733,000 725,000 729,000 675
2013/01/17 720,000 722,000 717,000 720,000 360
2013/01/16 721,000 723,000 717,000 720,000 384
2013/01/15 733,000 733,000 720,000 720,000 822
2013/01/11 727,000 731,000 725,000 730,000 509
2013/01/10 725,000 726,000 723,000 723,000 442
2013/01/09 717,000 723,000 716,000 719,000 373
2013/01/08 729,000 730,000 722,000 723,000 690
2013/01/07 734,000 737,000 731,000 731,000 380
2013/01/04 737,000 747,000 724,000 733,000 922

このページの先頭へ