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
2020/12/30 132,200 133,200 131,000 133,000 3,301
2020/12/29 130,300 132,800 129,800 132,800 3,797
2020/12/28 128,000 130,300 127,900 130,300 3,364
2020/12/25 127,600 128,800 127,200 127,500 3,870
2020/12/24 127,700 128,100 126,500 127,200 2,589
2020/12/23 126,800 128,200 126,400 127,900 3,352
2020/12/22 126,300 126,700 125,700 126,400 2,599
2020/12/21 127,300 127,600 126,100 126,800 3,279
2020/12/18 128,300 128,800 126,000 126,400 10,039
2020/12/17 127,700 128,400 126,900 128,400 3,184
2020/12/16 127,000 128,100 126,800 128,000 2,799
2020/12/15 127,300 127,900 126,800 126,800 3,082
2020/12/14 128,100 128,800 127,300 127,800 3,000
2020/12/11 127,000 128,500 126,500 128,500 3,549
2020/12/10 128,900 128,900 127,300 127,300 1,831
2020/12/09 129,000 129,600 128,000 128,400 2,449
2020/12/08 128,000 128,900 127,600 128,800 2,485
2020/12/07 129,900 130,200 128,200 128,200 3,285
2020/12/04 127,500 129,700 127,500 129,100 2,923
2020/12/03 128,000 128,600 126,600 127,800 4,811
2020/12/02 128,500 128,700 127,100 128,000 2,437
2020/12/01 126,900 129,100 126,700 127,800 4,154
2020/11/30 129,400 129,400 125,700 125,800 6,586
2020/11/27 128,500 129,100 127,500 128,600 2,938
2020/11/26 128,000 128,000 126,300 127,500 2,813
2020/11/25 126,800 128,300 126,100 127,100 3,836
2020/11/24 125,000 125,600 124,200 124,800 4,804
2020/11/20 124,800 125,500 123,900 125,400 3,978
2020/11/19 127,300 127,400 123,300 124,300 8,161
2020/11/18 129,400 129,800 128,200 128,500 2,879
2020/11/17 129,200 129,500 128,200 129,400 2,782
2020/11/16 129,600 130,200 128,300 128,300 3,317
2020/11/13 130,100 130,900 128,000 128,700 3,478
2020/11/12 134,000 134,300 130,500 130,500 3,644
2020/11/11 134,400 135,600 132,100 133,900 4,695
2020/11/10 134,700 135,300 132,500 132,800 4,723
2020/11/09 129,900 131,700 128,900 131,700 2,105
2020/11/06 130,000 130,300 128,900 129,700 1,753
2020/11/05 128,600 130,600 126,800 130,600 3,412
2020/11/04 127,100 129,400 126,800 128,900 3,982
2020/11/02 124,200 127,400 124,100 126,500 2,922
2020/10/30 127,300 127,500 123,600 124,600 2,968
2020/10/29 124,000 127,800 123,300 127,100 2,952
2020/10/28 126,800 126,800 124,400 124,500 3,291
2020/10/27 127,600 128,200 126,200 126,700 2,748
2020/10/26 129,300 129,300 127,400 127,700 4,093
2020/10/23 128,900 129,700 128,700 129,400 1,794
2020/10/22 129,600 130,300 128,400 129,500 2,831
2020/10/21 130,300 130,600 128,400 129,700 4,376
2020/10/20 130,900 131,300 130,200 130,200 3,211
2020/10/19 131,600 132,200 130,300 131,700 3,855
2020/10/16 132,300 132,500 129,800 130,400 6,009
2020/10/15 133,000 133,700 131,600 132,300 3,603
2020/10/14 135,000 135,400 132,900 133,700 2,972
2020/10/13 134,400 135,700 133,600 134,800 2,817
2020/10/12 134,900 134,900 133,000 133,000 1,864
2020/10/09 135,000 135,700 134,200 134,200 1,908
2020/10/08 137,300 137,300 134,900 134,900 2,224
2020/10/07 135,100 137,900 134,500 135,900 3,512
2020/10/06 135,900 136,400 134,700 136,000 2,332
2020/10/05 134,100 135,700 133,400 135,500 3,024
2020/10/02 134,000 134,800 132,800 133,000 4,526
2020/09/30 137,000 137,000 133,000 133,000 6,999
2020/09/29 136,000 137,500 135,400 137,100 5,517
2020/09/28 140,600 141,400 138,200 141,400 4,669
2020/09/25 136,500 140,700 136,500 140,600 6,054
2020/09/24 134,100 136,100 133,200 135,800 4,420
2020/09/23 133,600 136,900 132,900 134,100 7,909
2020/09/18 137,500 139,700 133,200 133,200 13,100
2020/09/17 137,200 138,200 136,100 136,500 5,126
2020/09/16 135,800 137,200 135,000 136,200 3,244
2020/09/15 134,800 135,100 133,400 135,100 2,535
2020/09/14 134,800 135,400 133,600 133,700 2,515
2020/09/11 136,400 136,500 134,200 134,800 4,886
2020/09/10 136,200 136,400 135,100 135,600 4,287
2020/09/09 135,300 136,600 134,800 135,200 2,710
2020/09/08 137,500 137,500 135,000 136,000 2,652
2020/09/07 137,700 138,400 136,000 136,000 2,831
2020/09/04 136,800 138,100 136,800 137,700 2,100
2020/09/03 136,000 137,800 135,100 137,800 2,786
2020/09/02 134,800 135,800 133,300 134,500 3,966
2020/09/01 138,200 138,300 134,600 134,600 4,153
2020/08/31 138,300 139,200 137,300 139,000 4,220
2020/08/28 135,900 138,600 135,600 136,800 5,898
2020/08/27 134,000 135,100 132,500 135,100 2,746
2020/08/26 132,600 134,600 131,800 133,800 2,077
2020/08/25 132,000 134,000 131,600 133,300 3,237
2020/08/24 132,000 132,000 130,200 131,000 2,261
2020/08/21 127,500 131,100 127,200 130,400 3,975
2020/08/20 125,600 127,300 125,000 127,300 1,398
2020/08/19 127,000 127,800 125,800 126,300 2,504
2020/08/18 127,800 128,500 126,500 128,200 1,738
2020/08/17 127,400 127,800 126,200 126,900 1,821
2020/08/14 128,900 128,900 125,900 126,700 2,245
2020/08/13 128,200 129,400 126,700 128,100 2,509
2020/08/12 125,200 128,000 125,200 126,400 2,286
2020/08/11 123,700 127,600 123,700 125,200 3,031
2020/08/07 124,300 124,400 122,100 123,500 2,776
2020/08/06 125,100 125,500 123,000 123,000 2,663
2020/08/05 125,700 126,300 124,200 126,100 2,360
2020/08/04 124,600 125,700 123,200 125,700 2,188
2020/08/03 122,600 125,100 122,600 122,800 3,118
2020/07/31 122,300 123,300 121,100 123,100 2,961
2020/07/30 124,000 125,900 122,300 122,600 3,297
2020/07/29 124,100 124,900 123,200 124,300 1,822
2020/07/28 124,300 124,500 122,500 123,400 1,708
2020/07/27 124,000 124,700 121,300 124,300 3,828
2020/07/22 125,000 125,900 124,000 125,300 2,199
2020/07/21 126,200 127,000 124,300 125,100 2,120
2020/07/20 128,700 128,700 125,800 127,100 2,598
2020/07/17 127,900 127,900 125,100 127,200 2,337
2020/07/16 127,800 128,200 125,700 126,600 3,377
2020/07/15 125,500 126,900 125,400 126,200 3,431
2020/07/14 126,400 127,100 124,500 125,500 3,421
2020/07/13 129,900 129,900 125,100 126,200 4,275
2020/07/10 130,000 130,800 126,400 127,600 3,302
2020/07/09 129,400 130,700 128,400 129,700 3,159
2020/07/08 128,700 130,000 128,100 129,200 2,877
2020/07/07 132,300 132,300 127,600 129,000 3,578
2020/07/06 132,500 133,500 131,500 131,500 2,853
2020/07/03 133,900 134,400 132,500 133,100 1,402
2020/07/02 132,600 135,800 132,400 133,800 2,688
2020/07/01 132,700 134,200 131,200 132,400 2,548
2020/06/30 134,100 134,800 131,300 132,700 4,845
2020/06/29 133,000 133,800 130,500 132,700 3,544
2020/06/26 133,500 136,500 133,400 136,500 1,704
2020/06/25 134,000 134,500 131,800 133,700 2,222
2020/06/24 134,700 136,500 132,200 135,700 2,738
2020/06/23 134,800 136,900 134,200 135,400 2,191
2020/06/22 134,000 134,700 132,900 133,500 2,394
2020/06/19 136,000 136,700 134,000 134,000 4,210
2020/06/18 136,300 136,300 130,600 135,500 4,342
2020/06/17 137,800 137,800 134,000 135,600 2,755
2020/06/16 132,300 138,700 132,300 137,300 3,649
2020/06/15 135,400 136,000 129,300 129,300 4,516
2020/06/12 130,200 136,900 130,100 136,300 9,280
2020/06/11 143,600 143,900 138,500 139,200 4,008
2020/06/10 145,700 146,000 143,700 144,700 3,844
2020/06/09 143,300 144,700 141,600 144,200 3,023
2020/06/08 142,300 144,300 140,400 143,300 4,859
2020/06/05 138,600 140,100 137,400 139,300 3,241
2020/06/04 142,000 142,200 138,000 138,000 5,220
2020/06/03 137,000 139,800 135,700 139,500 4,924
2020/06/02 135,300 136,600 133,800 135,300 4,346
2020/06/01 135,000 136,200 132,200 132,700 5,156
2020/05/29 132,500 135,500 131,000 134,900 6,753
2020/05/28 134,800 135,100 129,700 132,100 5,052
2020/05/27 133,000 135,800 132,300 133,700 4,706
2020/05/26 129,900 132,300 129,900 131,500 3,795
2020/05/25 127,000 129,700 126,600 129,300 3,613
2020/05/22 125,600 127,200 124,200 124,900 5,471
2020/05/21 126,000 126,000 123,900 125,100 3,017
2020/05/20 124,900 125,900 123,000 125,000 2,888
2020/05/19 124,900 127,000 124,300 125,300 5,758
2020/05/18 119,800 123,500 119,300 122,500 3,344
2020/05/15 123,700 123,700 118,200 119,700 3,948
2020/05/14 121,800 123,200 120,700 121,600 3,176
2020/05/13 124,200 124,800 121,600 123,100 4,869
2020/05/12 131,300 131,300 124,700 126,400 5,864
2020/05/11 129,900 131,800 126,900 131,300 7,312
2020/05/08 122,000 127,500 120,700 126,900 8,417
2020/05/07 123,900 124,300 120,600 122,200 3,813
2020/05/01 119,500 121,100 119,100 120,400 3,873
2020/04/30 121,600 123,900 119,500 119,900 5,611
2020/04/28 123,400 123,600 119,500 119,700 3,142
2020/04/27 120,400 122,800 119,500 122,400 4,491
2020/04/24 121,600 122,700 119,300 119,400 7,942
2020/04/23 119,000 121,900 118,500 121,900 5,289
2020/04/22 118,600 120,100 117,600 119,000 3,485
2020/04/21 123,000 123,800 118,500 120,000 4,277
2020/04/20 124,700 124,700 122,200 124,100 3,209
2020/04/17 121,700 124,700 120,900 124,100 3,380
2020/04/16 120,000 122,000 117,500 121,400 4,726
2020/04/15 125,600 125,600 120,300 121,700 3,790
2020/04/14 125,800 126,300 123,000 124,100 3,293
2020/04/13 124,000 126,500 122,500 124,100 3,220
2020/04/10 120,900 124,000 118,300 123,200 5,005
2020/04/09 124,900 127,700 120,000 121,800 5,004
2020/04/08 120,500 123,900 111,600 122,500 8,915
2020/04/07 120,400 124,600 115,900 120,300 7,003
2020/04/06 112,600 118,500 110,300 111,800 5,633
2020/04/03 115,800 116,700 111,500 112,600 4,578
2020/04/02 115,100 119,900 111,200 117,100 7,179
2020/04/01 129,800 129,800 114,700 118,100 11,257
2020/03/31 123,900 131,400 118,700 130,600 10,021
2020/03/30 120,600 126,800 120,500 125,000 8,874
2020/03/27 131,000 137,000 125,000 128,300 15,297
2020/03/26 137,400 143,000 130,000 133,200 13,001
2020/03/25 144,000 144,000 129,000 137,600 14,739
2020/03/24 118,400 130,000 111,000 126,000 13,587
2020/03/23 106,600 111,000 100,000 106,400 17,024
2020/03/19 117,000 118,700 99,000 100,600 15,482
2020/03/18 130,800 134,200 117,300 117,300 12,473
2020/03/17 126,800 131,700 121,300 128,200 13,364
2020/03/16 143,500 147,800 132,800 132,800 9,826
2020/03/13 140,200 147,900 130,100 140,500 14,426
2020/03/12 167,200 170,000 156,900 158,200 7,807
2020/03/11 170,000 177,400 169,500 170,700 5,790
2020/03/10 167,300 171,000 161,700 170,900 9,163
2020/03/09 182,400 183,100 174,200 175,300 5,764
2020/03/06 190,000 190,000 184,800 185,700 4,703
2020/03/05 187,900 190,000 185,900 190,000 4,019
2020/03/04 183,500 185,800 182,100 185,600 5,756
2020/03/03 184,400 186,900 183,400 183,500 5,669
2020/03/02 180,500 184,500 180,200 181,600 5,940
2020/02/28 189,900 190,500 182,700 183,300 7,894
2020/02/27 195,500 197,600 193,900 194,400 5,515
2020/02/26 200,000 200,000 196,500 196,500 5,286
2020/02/25 202,000 202,800 199,400 201,200 3,889
2020/02/21 202,900 203,200 202,000 202,500 2,467
2020/02/20 202,000 202,900 200,600 202,900 2,671
2020/02/19 201,800 202,400 201,000 201,800 1,821
2020/02/18 201,600 202,100 200,700 201,800 2,243
2020/02/17 199,800 202,300 199,000 201,700 2,409
2020/02/14 198,800 199,400 198,100 199,400 1,956
2020/02/13 198,000 198,600 197,100 198,600 2,409
2020/02/12 196,700 198,000 196,700 197,600 1,713
2020/02/10 197,800 198,000 195,900 196,500 2,039
2020/02/07 196,900 198,100 196,700 198,100 2,683
2020/02/06 197,000 199,600 196,300 196,900 2,474
2020/02/05 196,800 197,300 196,100 196,600 1,791
2020/02/04 197,000 197,000 195,700 196,200 3,190
2020/02/03 200,000 200,000 197,000 197,000 5,030
2020/01/31 197,000 198,900 196,900 198,900 4,723
2020/01/30 196,600 197,600 196,300 197,600 2,909
2020/01/29 196,400 197,100 195,600 196,500 1,812
2020/01/28 195,900 196,500 194,400 195,900 1,893
2020/01/27 197,200 197,600 195,600 195,900 1,936
2020/01/24 196,200 197,900 196,200 197,300 3,324
2020/01/23 196,200 197,500 195,300 197,400 2,834
2020/01/22 195,000 196,300 194,700 196,200 1,647
2020/01/21 195,600 195,800 194,500 194,800 1,006
2020/01/20 194,600 195,600 193,900 195,600 1,094
2020/01/17 193,100 194,300 192,600 193,700 1,594
2020/01/16 192,500 193,200 191,900 192,700 1,348
2020/01/15 192,400 192,500 191,300 191,900 1,318
2020/01/14 195,000 195,000 191,300 192,800 2,481
2020/01/10 192,800 193,300 192,200 193,300 1,669
2020/01/09 194,000 195,200 192,200 193,200 2,734
2020/01/08 195,600 196,900 192,700 193,800 4,057
2020/01/07 196,500 196,500 194,200 194,700 2,774
2020/01/06 194,400 196,100 194,400 195,200 4,108

このページの先頭へ