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 |
|---|---|---|---|---|---|
| 2023/12/29 | 72,100 | 72,900 | 72,100 | 72,500 | 2,288 |
| 2023/12/28 | 72,000 | 72,600 | 71,800 | 72,000 | 4,837 |
| 2023/12/27 | 71,700 | 72,100 | 71,400 | 71,700 | 4,758 |
| 2023/12/26 | 71,600 | 71,900 | 71,400 | 71,700 | 2,873 |
| 2023/12/25 | 72,300 | 72,400 | 71,700 | 71,700 | 3,312 |
| 2023/12/22 | 72,000 | 72,700 | 72,000 | 72,700 | 3,912 |
| 2023/12/21 | 72,400 | 72,700 | 72,100 | 72,200 | 3,315 |
| 2023/12/20 | 71,900 | 72,900 | 71,700 | 72,700 | 4,587 |
| 2023/12/19 | 72,200 | 72,400 | 71,500 | 72,000 | 5,096 |
| 2023/12/18 | 72,200 | 72,900 | 71,000 | 72,200 | 6,682 |
| 2023/12/15 | 72,500 | 73,000 | 72,000 | 73,000 | 7,535 |
| 2023/12/14 | 72,000 | 72,900 | 71,900 | 72,600 | 3,645 |
| 2023/12/13 | 72,300 | 72,500 | 72,000 | 72,200 | 2,513 |
| 2023/12/12 | 73,000 | 73,000 | 72,200 | 72,500 | 3,948 |
| 2023/12/11 | 72,500 | 72,900 | 72,200 | 72,600 | 2,034 |
| 2023/12/08 | 72,000 | 72,800 | 72,000 | 72,500 | 6,475 |
| 2023/12/07 | 72,700 | 72,900 | 72,200 | 72,300 | 3,237 |
| 2023/12/06 | 72,700 | 73,100 | 72,600 | 73,000 | 2,734 |
| 2023/12/05 | 72,600 | 72,800 | 72,300 | 72,700 | 2,916 |
| 2023/12/04 | 72,100 | 72,600 | 72,000 | 72,500 | 4,575 |
| 2023/12/01 | 73,500 | 73,500 | 72,100 | 72,100 | 5,103 |
| 2023/11/30 | 72,700 | 73,900 | 72,100 | 73,700 | 8,469 |
| 2023/11/29 | 72,700 | 72,900 | 72,400 | 72,700 | 3,055 |
| 2023/11/28 | 73,300 | 73,500 | 72,700 | 72,900 | 2,722 |
| 2023/11/27 | 73,400 | 73,600 | 73,200 | 73,400 | 2,355 |
| 2023/11/24 | 73,600 | 73,800 | 73,300 | 73,300 | 3,076 |
| 2023/11/22 | 73,300 | 74,000 | 73,000 | 73,700 | 2,939 |
| 2023/11/21 | 73,600 | 74,100 | 73,500 | 73,600 | 2,683 |
| 2023/11/20 | 73,500 | 74,200 | 73,500 | 73,800 | 2,653 |
| 2023/11/17 | 73,400 | 73,900 | 73,300 | 73,700 | 2,608 |
| 2023/11/16 | 73,700 | 73,700 | 73,000 | 73,400 | 2,764 |
| 2023/11/15 | 73,700 | 74,000 | 73,200 | 73,700 | 3,973 |
| 2023/11/14 | 72,900 | 74,000 | 72,600 | 74,000 | 3,535 |
| 2023/11/13 | 73,400 | 73,900 | 73,000 | 73,200 | 1,937 |
| 2023/11/10 | 72,500 | 73,500 | 72,500 | 73,200 | 3,726 |
| 2023/11/09 | 73,300 | 73,300 | 72,600 | 72,700 | 3,717 |
| 2023/11/08 | 73,800 | 73,800 | 73,000 | 73,300 | 3,158 |
| 2023/11/07 | 73,800 | 74,200 | 72,600 | 74,100 | 8,159 |
| 2023/11/06 | 75,600 | 75,800 | 73,700 | 73,700 | 5,994 |
| 2023/11/02 | 75,000 | 75,500 | 74,700 | 75,000 | 4,025 |
| 2023/11/01 | 73,700 | 75,200 | 73,700 | 74,400 | 5,052 |
| 2023/10/31 | 74,000 | 74,400 | 73,200 | 73,700 | 5,420 |
| 2023/10/30 | 74,100 | 75,200 | 73,600 | 73,700 | 4,462 |
| 2023/10/27 | 74,000 | 75,600 | 74,000 | 75,400 | 7,755 |
| 2023/10/26 | 74,200 | 74,800 | 73,000 | 74,000 | 5,768 |
| 2023/10/25 | 73,200 | 74,100 | 72,800 | 74,000 | 5,873 |
| 2023/10/24 | 72,300 | 73,400 | 72,300 | 72,800 | 6,533 |
| 2023/10/23 | 73,100 | 73,400 | 72,200 | 72,200 | 6,714 |
| 2023/10/20 | 73,700 | 73,900 | 72,400 | 72,600 | 3,486 |
| 2023/10/19 | 72,800 | 74,100 | 72,600 | 73,700 | 4,892 |
| 2023/10/18 | 72,900 | 73,400 | 72,700 | 73,100 | 3,415 |
| 2023/10/17 | 71,700 | 72,900 | 71,600 | 72,600 | 4,193 |
| 2023/10/16 | 72,400 | 72,600 | 71,200 | 71,400 | 6,647 |
| 2023/10/13 | 72,200 | 73,000 | 71,900 | 72,100 | 6,862 |
| 2023/10/12 | 73,100 | 73,200 | 72,100 | 72,200 | 4,906 |
| 2023/10/11 | 73,000 | 73,500 | 72,800 | 73,200 | 2,812 |
| 2023/10/10 | 72,600 | 73,400 | 72,300 | 72,800 | 3,534 |
| 2023/10/06 | 72,300 | 72,700 | 72,200 | 72,200 | 1,774 |
| 2023/10/05 | 71,400 | 72,600 | 71,300 | 72,300 | 3,863 |
| 2023/10/04 | 71,900 | 72,600 | 70,800 | 71,000 | 7,117 |
| 2023/10/03 | 72,700 | 72,700 | 72,000 | 72,500 | 3,901 |
| 2023/10/02 | 72,800 | 73,200 | 72,400 | 72,700 | 3,186 |
| 2023/09/29 | 73,400 | 73,400 | 72,200 | 72,800 | 5,093 |
| 2023/09/28 | 73,900 | 73,900 | 72,400 | 72,700 | 6,507 |
| 2023/09/27 | 73,400 | 74,000 | 73,400 | 73,700 | 3,182 |
| 2023/09/26 | 73,100 | 73,600 | 73,100 | 73,300 | 3,019 |
| 2023/09/25 | 74,600 | 74,600 | 73,100 | 73,100 | 5,968 |
| 2023/09/22 | 73,800 | 74,700 | 73,700 | 74,600 | 5,904 |
| 2023/09/21 | 73,200 | 74,300 | 73,200 | 74,200 | 2,718 |
| 2023/09/20 | 73,800 | 73,900 | 73,100 | 73,200 | 2,656 |
| 2023/09/19 | 74,000 | 74,000 | 72,800 | 73,500 | 3,052 |
| 2023/09/15 | 74,500 | 74,500 | 73,000 | 73,700 | 9,962 |
| 2023/09/14 | 73,900 | 74,900 | 73,800 | 74,500 | 2,780 |
| 2023/09/13 | 75,000 | 75,400 | 73,500 | 73,800 | 6,043 |
| 2023/09/12 | 75,400 | 75,500 | 74,500 | 74,900 | 3,762 |
| 2023/09/11 | 75,700 | 75,900 | 75,000 | 75,400 | 4,551 |
| 2023/09/08 | 74,700 | 75,800 | 74,600 | 75,700 | 7,026 |
| 2023/09/07 | 75,300 | 75,500 | 74,900 | 75,100 | 3,515 |
| 2023/09/06 | 75,100 | 75,300 | 74,700 | 74,900 | 3,747 |
| 2023/09/05 | 74,200 | 75,000 | 74,200 | 75,000 | 2,853 |
| 2023/09/04 | 74,400 | 74,700 | 74,100 | 74,400 | 4,322 |
| 2023/09/01 | 73,600 | 74,400 | 73,500 | 74,400 | 5,872 |
| 2023/08/31 | 74,300 | 74,700 | 73,600 | 73,600 | 7,373 |
| 2023/08/30 | 73,600 | 74,400 | 73,500 | 74,300 | 4,353 |
| 2023/08/29 | 74,900 | 75,500 | 74,600 | 75,500 | 11,389 |
| 2023/08/28 | 74,400 | 75,000 | 74,200 | 74,900 | 4,269 |
| 2023/08/25 | 73,900 | 74,400 | 73,300 | 74,100 | 5,063 |
| 2023/08/24 | 73,500 | 73,800 | 73,100 | 73,700 | 3,513 |
| 2023/08/23 | 73,000 | 73,500 | 72,600 | 73,100 | 3,441 |
| 2023/08/22 | 72,000 | 73,000 | 72,000 | 72,700 | 2,826 |
| 2023/08/21 | 72,200 | 72,700 | 72,100 | 72,200 | 6,199 |
| 2023/08/18 | 72,900 | 73,400 | 71,900 | 72,300 | 6,526 |
| 2023/08/17 | 73,400 | 73,500 | 72,800 | 73,400 | 2,366 |
| 2023/08/16 | 73,500 | 73,700 | 73,000 | 73,600 | 3,579 |
| 2023/08/15 | 73,500 | 73,700 | 72,800 | 73,700 | 3,484 |
| 2023/08/14 | 74,000 | 74,400 | 73,700 | 73,800 | 4,002 |
| 2023/08/10 | 74,100 | 74,400 | 73,500 | 74,000 | 4,346 |
| 2023/08/09 | 74,800 | 74,900 | 73,300 | 74,200 | 5,495 |
| 2023/08/08 | 75,000 | 75,000 | 74,400 | 74,700 | 3,294 |
| 2023/08/07 | 74,300 | 75,300 | 74,300 | 74,700 | 4,502 |
| 2023/08/04 | 73,600 | 74,500 | 73,500 | 74,200 | 6,047 |
| 2023/08/03 | 73,600 | 73,900 | 73,400 | 73,900 | 3,873 |
| 2023/08/02 | 73,500 | 74,000 | 73,400 | 74,000 | 4,697 |
| 2023/08/01 | 73,900 | 74,000 | 73,200 | 73,500 | 5,157 |
| 2023/07/31 | 73,100 | 73,900 | 72,600 | 73,300 | 6,493 |
| 2023/07/28 | 72,400 | 73,600 | 71,900 | 73,100 | 35,604 |
| 2023/07/27 | 72,000 | 72,800 | 71,600 | 72,500 | 7,695 |
| 2023/07/26 | 72,200 | 72,700 | 72,000 | 72,400 | 5,320 |
| 2023/07/25 | 72,000 | 72,200 | 71,400 | 71,800 | 4,823 |
| 2023/07/24 | 71,600 | 72,100 | 71,300 | 71,700 | 6,036 |
| 2023/07/21 | 71,400 | 71,600 | 71,000 | 71,400 | 4,480 |
| 2023/07/20 | 72,100 | 72,500 | 71,300 | 71,300 | 5,474 |
| 2023/07/19 | 71,600 | 72,100 | 71,600 | 72,100 | 4,184 |
| 2023/07/18 | 71,800 | 72,100 | 71,200 | 71,300 | 5,040 |
| 2023/07/14 | 71,400 | 71,800 | 71,300 | 71,700 | 4,846 |
| 2023/07/13 | 71,100 | 71,600 | 71,000 | 71,500 | 5,522 |
| 2023/07/12 | 71,300 | 72,000 | 71,100 | 71,300 | 5,759 |
| 2023/07/11 | 71,700 | 72,300 | 71,300 | 71,500 | 7,118 |
| 2023/07/10 | 70,700 | 71,800 | 70,700 | 71,700 | 6,846 |
| 2023/07/07 | 71,400 | 71,600 | 70,700 | 70,700 | 3,944 |
| 2023/07/06 | 71,700 | 72,000 | 71,000 | 71,400 | 4,019 |
| 2023/07/05 | 72,300 | 72,400 | 71,800 | 71,800 | 3,548 |
| 2023/07/04 | 72,300 | 72,800 | 72,100 | 72,600 | 4,352 |
| 2023/07/03 | 72,300 | 72,600 | 71,800 | 72,300 | 4,357 |
| 2023/06/30 | 71,000 | 72,000 | 70,900 | 72,000 | 4,355 |
| 2023/06/29 | 72,100 | 72,100 | 70,600 | 71,000 | 4,642 |
| 2023/06/28 | 71,600 | 72,800 | 71,300 | 72,400 | 7,500 |
| 2023/06/27 | 70,800 | 71,700 | 70,400 | 71,700 | 4,199 |
| 2023/06/26 | 70,500 | 70,900 | 70,100 | 70,800 | 3,893 |
| 2023/06/23 | 70,500 | 70,800 | 70,200 | 70,500 | 4,006 |
| 2023/06/22 | 70,300 | 70,800 | 70,000 | 70,800 | 2,801 |
| 2023/06/21 | 70,500 | 70,600 | 70,200 | 70,500 | 2,269 |
| 2023/06/20 | 70,500 | 70,800 | 70,200 | 70,800 | 2,723 |
| 2023/06/19 | 70,600 | 70,800 | 70,300 | 70,600 | 2,560 |
| 2023/06/16 | 70,800 | 71,100 | 70,300 | 70,700 | 6,409 |
| 2023/06/15 | 70,500 | 70,900 | 70,400 | 70,800 | 4,082 |
| 2023/06/14 | 70,200 | 70,600 | 70,100 | 70,200 | 3,579 |
| 2023/06/13 | 70,600 | 70,800 | 70,100 | 70,200 | 4,581 |
| 2023/06/12 | 71,300 | 71,300 | 70,400 | 70,600 | 3,249 |
| 2023/06/09 | 71,000 | 71,400 | 70,400 | 71,300 | 6,535 |
| 2023/06/08 | 70,700 | 70,700 | 70,000 | 70,700 | 9,285 |
| 2023/06/07 | 70,600 | 70,900 | 70,100 | 70,500 | 6,799 |
| 2023/06/06 | 70,500 | 70,700 | 69,800 | 70,600 | 3,480 |
| 2023/06/05 | 70,800 | 70,900 | 70,400 | 70,400 | 2,493 |
| 2023/06/02 | 69,800 | 70,700 | 69,600 | 70,600 | 4,771 |
| 2023/06/01 | 70,400 | 70,600 | 69,400 | 69,600 | 9,311 |
| 2023/05/31 | 70,000 | 71,900 | 69,300 | 71,900 | 13,955 |
| 2023/05/30 | 70,200 | 70,200 | 69,500 | 70,000 | 3,981 |
| 2023/05/29 | 69,700 | 70,200 | 69,500 | 70,000 | 5,214 |
| 2023/05/26 | 69,400 | 70,000 | 68,800 | 69,600 | 6,184 |
| 2023/05/25 | 68,900 | 69,600 | 68,700 | 69,100 | 5,699 |
| 2023/05/24 | 69,500 | 69,800 | 69,000 | 69,000 | 4,294 |
| 2023/05/23 | 69,500 | 69,800 | 69,000 | 69,600 | 4,188 |
| 2023/05/22 | 69,500 | 69,700 | 69,000 | 69,500 | 4,802 |
| 2023/05/19 | 70,000 | 70,100 | 69,500 | 69,800 | 3,903 |
| 2023/05/18 | 70,600 | 70,800 | 69,600 | 70,000 | 6,363 |
| 2023/05/17 | 71,500 | 71,800 | 70,500 | 70,600 | 5,516 |
| 2023/05/16 | 71,100 | 71,400 | 70,800 | 71,100 | 2,159 |
| 2023/05/15 | 70,500 | 71,400 | 70,200 | 71,400 | 4,219 |
| 2023/05/12 | 71,100 | 71,100 | 70,200 | 70,500 | 4,076 |
| 2023/05/11 | 71,300 | 71,300 | 70,700 | 71,300 | 2,678 |
| 2023/05/10 | 71,600 | 71,900 | 71,200 | 71,400 | 5,148 |
| 2023/05/09 | 72,400 | 72,400 | 71,400 | 71,600 | 4,731 |
| 2023/05/08 | 71,500 | 72,500 | 71,500 | 72,100 | 6,513 |
| 2023/05/02 | 71,000 | 71,700 | 70,900 | 71,000 | 3,463 |
| 2023/05/01 | 72,000 | 72,100 | 71,400 | 72,100 | 5,364 |
| 2023/04/28 | 70,900 | 71,700 | 70,400 | 71,600 | 4,804 |
| 2023/04/27 | 71,200 | 71,200 | 70,300 | 70,700 | 4,146 |
| 2023/04/26 | 70,100 | 71,100 | 70,100 | 70,800 | 5,821 |
| 2023/04/25 | 70,900 | 71,000 | 70,400 | 70,500 | 4,937 |
| 2023/04/24 | 71,000 | 71,400 | 70,800 | 71,000 | 4,117 |
| 2023/04/21 | 70,400 | 71,300 | 70,100 | 71,200 | 5,206 |
| 2023/04/20 | 70,200 | 70,800 | 69,800 | 70,400 | 4,797 |
| 2023/04/19 | 69,800 | 70,200 | 69,200 | 70,200 | 3,748 |
| 2023/04/18 | 70,200 | 70,200 | 69,400 | 69,800 | 5,193 |
| 2023/04/17 | 69,500 | 69,800 | 69,000 | 69,400 | 6,080 |
| 2023/04/14 | 70,400 | 70,400 | 68,800 | 69,300 | 5,240 |
| 2023/04/13 | 69,000 | 69,500 | 68,900 | 69,500 | 2,844 |
| 2023/04/12 | 69,600 | 69,800 | 69,000 | 69,000 | 4,546 |
| 2023/04/11 | 69,600 | 70,600 | 69,300 | 69,600 | 6,121 |
| 2023/04/10 | 69,400 | 70,100 | 69,100 | 69,700 | 3,332 |
| 2023/04/07 | 69,700 | 70,000 | 69,100 | 69,500 | 5,366 |
| 2023/04/06 | 70,100 | 70,200 | 69,300 | 69,900 | 6,912 |
| 2023/04/05 | 71,000 | 71,300 | 69,600 | 70,200 | 7,784 |
| 2023/04/04 | 70,500 | 71,500 | 69,600 | 71,000 | 11,457 |
| 2023/04/03 | 68,500 | 71,000 | 68,000 | 70,500 | 9,185 |
| 2023/03/31 | 69,000 | 69,000 | 67,700 | 68,500 | 5,940 |
| 2023/03/30 | 68,800 | 68,900 | 67,600 | 68,600 | 7,811 |
| 2023/03/29 | 68,300 | 69,000 | 67,700 | 68,800 | 6,296 |
| 2023/03/28 | 67,800 | 68,600 | 67,600 | 68,300 | 4,485 |
| 2023/03/27 | 68,000 | 68,000 | 67,000 | 67,400 | 6,177 |
| 2023/03/24 | 68,200 | 68,500 | 67,600 | 68,000 | 4,490 |
| 2023/03/23 | 69,300 | 69,400 | 67,900 | 68,200 | 6,936 |
| 2023/03/22 | 68,200 | 69,900 | 68,100 | 69,600 | 10,391 |
| 2023/03/20 | 67,400 | 69,400 | 67,100 | 68,000 | 11,557 |
| 2023/03/17 | 67,900 | 68,700 | 66,700 | 67,100 | 15,571 |
| 2023/03/16 | 68,300 | 69,100 | 67,500 | 67,900 | 10,029 |
| 2023/03/15 | 70,900 | 71,200 | 68,800 | 68,800 | 9,182 |
| 2023/03/14 | 70,100 | 71,200 | 69,700 | 70,500 | 5,600 |
| 2023/03/13 | 70,700 | 70,900 | 69,700 | 70,500 | 6,911 |
| 2023/03/10 | 70,500 | 71,500 | 70,500 | 71,000 | 6,699 |
| 2023/03/09 | 70,600 | 71,500 | 70,300 | 71,200 | 4,705 |
| 2023/03/08 | 70,800 | 70,900 | 70,100 | 70,600 | 5,469 |
| 2023/03/07 | 72,000 | 72,000 | 70,200 | 71,000 | 6,543 |
| 2023/03/06 | 73,100 | 73,400 | 71,800 | 72,000 | 8,851 |
| 2023/03/03 | 73,000 | 73,500 | 72,400 | 73,100 | 7,532 |
| 2023/03/02 | 71,600 | 72,900 | 71,600 | 72,600 | 7,232 |
| 2023/03/01 | 75,100 | 75,100 | 71,400 | 71,500 | 12,996 |
| 2023/02/28 | 74,100 | 75,800 | 73,100 | 75,800 | 18,426 |
| 2023/02/27 | 72,200 | 74,100 | 70,500 | 74,100 | 18,562 |
| 2023/02/27 | 1 -> 2.00 分割 | ||||
| 2023/02/24 | 139,300 | 144,400 | 139,300 | 143,800 | 9,592 |
| 2023/02/22 | 139,500 | 140,800 | 139,200 | 140,100 | 3,727 |
| 2023/02/21 | 141,400 | 141,400 | 139,800 | 139,900 | 2,664 |
| 2023/02/20 | 139,900 | 142,300 | 139,100 | 141,500 | 3,281 |
| 2023/02/17 | 139,100 | 139,600 | 137,500 | 139,600 | 2,929 |
| 2023/02/16 | 140,000 | 140,000 | 139,100 | 139,400 | 2,762 |
| 2023/02/15 | 140,500 | 140,700 | 139,000 | 139,600 | 2,158 |
| 2023/02/14 | 141,000 | 141,600 | 140,500 | 140,900 | 1,353 |
| 2023/02/13 | 142,300 | 142,600 | 141,000 | 141,400 | 1,283 |
| 2023/02/10 | 143,300 | 143,300 | 141,500 | 142,000 | 1,898 |
| 2023/02/09 | 143,000 | 143,600 | 142,800 | 143,500 | 1,672 |
| 2023/02/08 | 143,500 | 144,300 | 141,900 | 143,900 | 2,275 |
| 2023/02/07 | 144,000 | 144,400 | 142,700 | 143,500 | 1,692 |
| 2023/02/06 | 144,600 | 145,300 | 143,400 | 144,200 | 1,987 |
| 2023/02/03 | 144,300 | 144,700 | 142,800 | 144,400 | 1,554 |
| 2023/02/02 | 145,300 | 145,700 | 142,800 | 144,100 | 2,215 |
| 2023/02/01 | 147,000 | 147,300 | 145,200 | 145,500 | 1,682 |
| 2023/01/31 | 149,000 | 149,000 | 146,100 | 146,700 | 1,905 |
| 2023/01/30 | 147,100 | 149,000 | 147,100 | 149,000 | 1,380 |
| 2023/01/27 | 145,000 | 148,000 | 145,000 | 147,700 | 2,035 |
| 2023/01/26 | 146,800 | 146,900 | 144,000 | 144,600 | 2,371 |
| 2023/01/25 | 146,000 | 147,500 | 145,500 | 146,200 | 1,885 |
| 2023/01/24 | 144,300 | 146,500 | 144,200 | 146,100 | 1,920 |
| 2023/01/23 | 141,200 | 144,000 | 141,000 | 144,000 | 2,447 |
| 2023/01/20 | 140,600 | 142,100 | 140,200 | 140,600 | 3,488 |
| 2023/01/19 | 147,500 | 148,100 | 141,400 | 141,700 | 4,700 |
| 2023/01/18 | 148,300 | 150,900 | 146,900 | 148,300 | 3,787 |
| 2023/01/17 | 147,400 | 148,500 | 146,600 | 147,900 | 3,060 |
| 2023/01/16 | 144,900 | 147,800 | 144,800 | 147,600 | 2,457 |
| 2023/01/13 | 143,800 | 146,300 | 143,800 | 145,300 | 2,411 |
| 2023/01/12 | 143,100 | 143,800 | 141,600 | 143,600 | 2,305 |
| 2023/01/11 | 144,300 | 144,500 | 142,300 | 143,100 | 3,192 |
| 2023/01/10 | 143,400 | 144,300 | 142,600 | 144,300 | 1,411 |
| 2023/01/06 | 142,400 | 144,700 | 141,200 | 142,900 | 2,855 |
| 2023/01/05 | 146,300 | 146,300 | 142,000 | 143,100 | 4,302 |
| 2023/01/04 | 146,100 | 146,800 | 145,300 | 145,600 | 1,451 |