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 |
|---|---|---|---|---|---|
| 2024/07/26 | 69,600 | 70,000 | 69,500 | 69,600 | 3,330 |
| 2024/07/25 | 69,700 | 70,200 | 69,400 | 69,500 | 4,235 |
| 2024/07/24 | 70,300 | 70,600 | 69,600 | 69,800 | 4,097 |
| 2024/07/23 | 70,000 | 70,600 | 69,900 | 70,200 | 3,871 |
| 2024/07/22 | 70,500 | 70,800 | 69,800 | 69,900 | 3,736 |
| 2024/07/19 | 70,800 | 71,100 | 70,200 | 70,500 | 2,884 |
| 2024/07/18 | 70,800 | 71,300 | 70,500 | 70,700 | 3,310 |
| 2024/07/17 | 70,200 | 70,800 | 70,100 | 70,800 | 4,100 |
| 2024/07/16 | 69,900 | 70,400 | 69,900 | 70,200 | 3,708 |
| 2024/07/12 | 69,100 | 70,000 | 69,000 | 69,900 | 5,070 |
| 2024/07/11 | 68,700 | 69,400 | 68,600 | 69,300 | 3,133 |
| 2024/07/10 | 68,900 | 69,500 | 68,800 | 68,800 | 4,020 |
| 2024/07/09 | 69,000 | 69,300 | 68,500 | 69,000 | 3,390 |
| 2024/07/08 | 68,800 | 69,500 | 68,800 | 69,100 | 3,849 |
| 2024/07/05 | 68,500 | 69,000 | 68,300 | 68,700 | 4,240 |
| 2024/07/04 | 68,900 | 69,000 | 68,400 | 68,900 | 2,989 |
| 2024/07/03 | 68,800 | 69,100 | 68,600 | 68,900 | 4,801 |
| 2024/07/02 | 68,800 | 69,000 | 68,300 | 68,800 | 4,208 |
| 2024/07/01 | 69,800 | 69,800 | 68,200 | 68,400 | 6,988 |
| 2024/06/28 | 69,400 | 69,500 | 68,700 | 69,400 | 3,206 |
| 2024/06/27 | 69,900 | 70,000 | 68,700 | 68,900 | 5,050 |
| 2024/06/26 | 69,800 | 70,300 | 69,500 | 70,000 | 4,802 |
| 2024/06/25 | 69,500 | 70,000 | 69,200 | 70,000 | 2,769 |
| 2024/06/24 | 69,900 | 69,900 | 69,100 | 69,300 | 2,025 |
| 2024/06/21 | 69,100 | 69,800 | 69,100 | 69,500 | 5,881 |
| 2024/06/20 | 69,100 | 69,700 | 68,900 | 69,100 | 2,143 |
| 2024/06/19 | 68,800 | 69,300 | 68,700 | 69,100 | 2,662 |
| 2024/06/18 | 68,700 | 69,200 | 68,500 | 68,900 | 2,425 |
| 2024/06/17 | 69,000 | 69,300 | 68,500 | 68,700 | 3,447 |
| 2024/06/14 | 68,600 | 69,200 | 68,500 | 68,800 | 7,369 |
| 2024/06/13 | 69,000 | 69,300 | 68,600 | 68,700 | 4,691 |
| 2024/06/12 | 68,700 | 69,500 | 68,500 | 69,000 | 3,113 |
| 2024/06/11 | 69,800 | 70,000 | 68,500 | 68,500 | 4,982 |
| 2024/06/10 | 69,100 | 69,800 | 69,100 | 69,800 | 3,518 |
| 2024/06/07 | 70,200 | 70,400 | 69,100 | 69,100 | 4,687 |
| 2024/06/06 | 70,000 | 70,700 | 69,600 | 70,400 | 3,448 |
| 2024/06/05 | 70,200 | 70,700 | 69,900 | 70,000 | 3,331 |
| 2024/06/04 | 69,800 | 70,300 | 69,600 | 69,700 | 4,910 |
| 2024/06/03 | 70,000 | 70,700 | 69,700 | 69,700 | 4,336 |
| 2024/05/31 | 70,400 | 70,600 | 69,800 | 70,000 | 10,075 |
| 2024/05/30 | 70,400 | 70,600 | 69,200 | 70,000 | 6,597 |
| 2024/05/29 | 70,700 | 70,800 | 70,200 | 70,300 | 3,492 |
| 2024/05/28 | 70,500 | 71,100 | 70,400 | 70,900 | 3,482 |
| 2024/05/27 | 70,900 | 70,900 | 70,100 | 70,600 | 2,530 |
| 2024/05/24 | 71,000 | 71,100 | 70,300 | 70,700 | 3,511 |
| 2024/05/23 | 71,400 | 71,800 | 70,900 | 71,200 | 3,708 |
| 2024/05/22 | 71,800 | 71,800 | 71,100 | 71,300 | 3,740 |
| 2024/05/21 | 71,900 | 72,300 | 71,500 | 71,800 | 4,151 |
| 2024/05/20 | 72,000 | 72,200 | 71,600 | 72,000 | 3,955 |
| 2024/05/17 | 71,700 | 72,500 | 71,500 | 72,100 | 4,250 |
| 2024/05/16 | 72,400 | 72,500 | 71,300 | 71,700 | 3,182 |
| 2024/05/15 | 72,000 | 72,600 | 71,900 | 72,400 | 4,241 |
| 2024/05/14 | 72,600 | 72,600 | 72,000 | 72,300 | 2,389 |
| 2024/05/13 | 72,200 | 72,800 | 72,200 | 72,700 | 2,413 |
| 2024/05/10 | 73,300 | 73,300 | 71,600 | 72,200 | 8,362 |
| 2024/05/09 | 73,200 | 73,700 | 72,900 | 73,200 | 4,248 |
| 2024/05/08 | 73,100 | 73,500 | 72,800 | 73,000 | 3,801 |
| 2024/05/07 | 73,500 | 73,700 | 72,300 | 73,200 | 4,928 |
| 2024/05/02 | 73,000 | 73,700 | 72,900 | 73,500 | 4,176 |
| 2024/05/01 | 73,100 | 73,200 | 72,200 | 72,900 | 3,379 |
| 2024/04/30 | 73,100 | 73,300 | 72,600 | 73,200 | 3,238 |
| 2024/04/26 | 71,800 | 73,000 | 71,800 | 72,800 | 5,701 |
| 2024/04/25 | 72,400 | 72,500 | 71,900 | 72,100 | 3,810 |
| 2024/04/24 | 72,800 | 73,200 | 72,100 | 72,600 | 6,677 |
| 2024/04/23 | 73,100 | 74,300 | 72,700 | 72,800 | 6,563 |
| 2024/04/22 | 73,700 | 74,600 | 73,200 | 73,400 | 6,399 |
| 2024/04/19 | 73,200 | 74,100 | 72,700 | 73,700 | 4,522 |
| 2024/04/18 | 73,900 | 74,100 | 73,100 | 73,200 | 2,214 |
| 2024/04/17 | 73,000 | 74,100 | 72,600 | 73,900 | 5,922 |
| 2024/04/16 | 72,600 | 73,500 | 72,600 | 72,900 | 3,941 |
| 2024/04/15 | 73,800 | 74,100 | 72,200 | 72,500 | 5,044 |
| 2024/04/12 | 74,400 | 74,400 | 73,000 | 73,800 | 5,623 |
| 2024/04/11 | 73,000 | 74,600 | 72,700 | 74,200 | 5,235 |
| 2024/04/10 | 74,300 | 74,700 | 73,300 | 73,500 | 3,337 |
| 2024/04/09 | 73,100 | 74,300 | 72,900 | 74,000 | 3,675 |
| 2024/04/08 | 72,200 | 73,400 | 72,100 | 73,100 | 3,898 |
| 2024/04/05 | 72,500 | 72,900 | 71,800 | 72,200 | 4,260 |
| 2024/04/04 | 72,500 | 72,800 | 72,000 | 72,500 | 3,048 |
| 2024/04/03 | 72,500 | 72,800 | 71,900 | 72,400 | 4,403 |
| 2024/04/02 | 72,700 | 73,000 | 72,100 | 73,000 | 4,886 |
| 2024/04/01 | 72,500 | 73,300 | 72,300 | 72,700 | 3,247 |
| 2024/03/29 | 73,300 | 73,300 | 71,800 | 72,200 | 4,628 |
| 2024/03/28 | 73,900 | 73,900 | 72,600 | 72,900 | 4,868 |
| 2024/03/27 | 73,100 | 73,900 | 73,100 | 73,800 | 5,378 |
| 2024/03/26 | 73,500 | 73,700 | 72,800 | 73,000 | 4,681 |
| 2024/03/25 | 73,400 | 73,800 | 73,100 | 73,200 | 4,141 |
| 2024/03/22 | 72,800 | 73,600 | 72,300 | 73,500 | 5,631 |
| 2024/03/21 | 71,900 | 72,800 | 71,300 | 72,600 | 5,871 |
| 2024/03/19 | 69,900 | 72,300 | 69,900 | 71,900 | 7,576 |
| 2024/03/18 | 70,400 | 70,500 | 69,200 | 69,800 | 6,956 |
| 2024/03/15 | 69,000 | 70,400 | 68,900 | 70,200 | 12,140 |
| 2024/03/14 | 68,000 | 68,900 | 68,000 | 68,900 | 5,692 |
| 2024/03/13 | 68,400 | 68,600 | 67,400 | 67,600 | 6,122 |
| 2024/03/12 | 68,200 | 68,300 | 67,600 | 68,300 | 3,601 |
| 2024/03/11 | 68,000 | 68,400 | 67,200 | 68,100 | 4,886 |
| 2024/03/08 | 66,700 | 68,300 | 66,700 | 67,600 | 14,302 |
| 2024/03/07 | 69,100 | 69,300 | 67,500 | 67,700 | 9,723 |
| 2024/03/06 | 69,000 | 69,400 | 68,800 | 68,800 | 4,505 |
| 2024/03/05 | 69,600 | 70,200 | 69,000 | 69,000 | 4,864 |
| 2024/03/04 | 69,700 | 70,400 | 69,300 | 69,400 | 7,270 |
| 2024/03/01 | 69,700 | 69,800 | 69,000 | 69,300 | 5,216 |
| 2024/02/29 | 69,600 | 69,800 | 68,600 | 69,700 | 15,062 |
| 2024/02/28 | 70,000 | 70,100 | 69,200 | 69,200 | 14,307 |
| 2024/02/27 | 71,800 | 72,000 | 71,200 | 71,200 | 20,127 |
| 2024/02/26 | 71,200 | 72,200 | 71,200 | 71,700 | 4,996 |
| 2024/02/22 | 71,000 | 71,300 | 70,500 | 71,000 | 5,281 |
| 2024/02/21 | 71,900 | 71,900 | 70,900 | 71,400 | 4,415 |
| 2024/02/20 | 70,700 | 71,500 | 70,700 | 71,400 | 4,360 |
| 2024/02/19 | 71,500 | 71,500 | 70,200 | 70,500 | 4,813 |
| 2024/02/16 | 71,000 | 71,500 | 70,400 | 71,200 | 6,720 |
| 2024/02/15 | 72,000 | 72,100 | 70,700 | 71,200 | 5,465 |
| 2024/02/14 | 72,500 | 72,700 | 71,700 | 71,700 | 5,997 |
| 2024/02/13 | 72,700 | 72,800 | 72,100 | 72,500 | 3,997 |
| 2024/02/09 | 72,300 | 72,700 | 72,000 | 72,000 | 5,122 |
| 2024/02/08 | 72,500 | 72,900 | 72,200 | 72,300 | 4,566 |
| 2024/02/07 | 73,000 | 73,400 | 72,000 | 72,100 | 5,126 |
| 2024/02/06 | 72,900 | 73,300 | 72,400 | 72,900 | 5,070 |
| 2024/02/05 | 73,800 | 73,900 | 72,900 | 73,000 | 4,447 |
| 2024/02/02 | 73,700 | 74,100 | 73,500 | 73,500 | 3,940 |
| 2024/02/01 | 74,500 | 74,700 | 73,500 | 73,500 | 6,530 |
| 2024/01/31 | 74,600 | 75,200 | 74,500 | 74,900 | 4,940 |
| 2024/01/30 | 74,900 | 75,200 | 74,400 | 74,900 | 3,090 |
| 2024/01/29 | 74,700 | 75,100 | 74,400 | 74,600 | 3,786 |
| 2024/01/26 | 74,200 | 74,700 | 74,000 | 74,700 | 2,887 |
| 2024/01/25 | 73,900 | 74,100 | 73,500 | 74,000 | 3,799 |
| 2024/01/24 | 74,100 | 74,500 | 74,000 | 74,000 | 3,118 |
| 2024/01/23 | 74,600 | 74,900 | 73,800 | 74,100 | 4,261 |
| 2024/01/22 | 73,800 | 74,400 | 73,700 | 74,300 | 2,971 |
| 2024/01/19 | 73,200 | 73,900 | 73,100 | 73,800 | 2,204 |
| 2024/01/18 | 73,900 | 73,900 | 73,000 | 73,000 | 4,361 |
| 2024/01/17 | 74,500 | 74,900 | 73,700 | 73,700 | 4,250 |
| 2024/01/16 | 74,900 | 75,500 | 74,500 | 74,800 | 3,233 |
| 2024/01/15 | 74,200 | 74,900 | 74,100 | 74,800 | 4,613 |
| 2024/01/12 | 74,000 | 74,400 | 73,800 | 74,200 | 4,168 |
| 2024/01/11 | 73,800 | 74,000 | 73,500 | 73,500 | 3,274 |
| 2024/01/10 | 74,000 | 74,800 | 73,800 | 73,800 | 3,513 |
| 2024/01/09 | 74,000 | 74,700 | 73,700 | 74,000 | 5,805 |
| 2024/01/05 | 73,000 | 74,300 | 72,800 | 74,200 | 8,490 |
| 2024/01/04 | 72,300 | 72,900 | 72,300 | 72,800 | 3,631 |