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 |