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 |
|---|---|---|---|---|---|
| 2024/12/30 | 62,700 | 63,000 | 61,600 | 61,600 | 8,952 |
| 2024/12/27 | 61,900 | 62,700 | 61,500 | 62,600 | 9,391 |
| 2024/12/26 | 61,000 | 61,900 | 61,000 | 61,800 | 6,812 |
| 2024/12/25 | 60,800 | 61,000 | 60,600 | 61,000 | 3,843 |
| 2024/12/24 | 61,000 | 61,200 | 60,700 | 60,700 | 4,281 |
| 2024/12/23 | 60,000 | 61,100 | 60,000 | 60,700 | 9,572 |
| 2024/12/20 | 59,700 | 60,100 | 59,600 | 60,000 | 8,443 |
| 2024/12/19 | 59,500 | 60,000 | 59,300 | 59,300 | 4,985 |
| 2024/12/18 | 59,800 | 60,300 | 59,700 | 59,700 | 5,648 |
| 2024/12/17 | 59,500 | 59,900 | 59,400 | 59,600 | 7,017 |
| 2024/12/16 | 60,400 | 60,500 | 59,400 | 59,600 | 7,608 |
| 2024/12/13 | 60,100 | 60,400 | 60,000 | 60,400 | 11,605 |
| 2024/12/12 | 60,200 | 60,300 | 59,800 | 60,100 | 6,849 |
| 2024/12/11 | 60,000 | 60,200 | 59,700 | 60,200 | 4,516 |
| 2024/12/10 | 59,900 | 60,200 | 59,800 | 60,100 | 5,625 |
| 2024/12/09 | 60,500 | 60,600 | 59,500 | 59,700 | 9,119 |
| 2024/12/06 | 60,300 | 60,600 | 60,100 | 60,500 | 5,387 |
| 2024/12/05 | 60,400 | 60,700 | 60,200 | 60,300 | 5,490 |
| 2024/12/04 | 61,200 | 61,300 | 60,400 | 60,400 | 5,690 |
| 2024/12/03 | 61,100 | 61,400 | 60,800 | 61,100 | 7,355 |
| 2024/12/02 | 61,100 | 61,300 | 61,000 | 61,100 | 4,254 |
| 2024/11/29 | 61,400 | 61,600 | 60,900 | 60,900 | 3,952 |
| 2024/11/28 | 61,200 | 61,600 | 61,100 | 61,600 | 3,966 |
| 2024/11/27 | 61,800 | 61,800 | 60,900 | 61,200 | 5,290 |
| 2024/11/26 | 61,700 | 61,900 | 61,400 | 61,900 | 4,833 |
| 2024/11/25 | 61,700 | 62,000 | 61,300 | 61,300 | 7,036 |
| 2024/11/22 | 61,700 | 61,700 | 61,200 | 61,600 | 3,123 |
| 2024/11/21 | 61,400 | 61,700 | 61,300 | 61,500 | 3,748 |
| 2024/11/20 | 61,100 | 61,800 | 61,100 | 61,800 | 7,214 |
| 2024/11/19 | 61,000 | 61,300 | 60,800 | 60,900 | 4,936 |
| 2024/11/18 | 60,600 | 61,200 | 60,500 | 61,000 | 5,917 |
| 2024/11/15 | 60,600 | 61,200 | 60,600 | 60,700 | 6,576 |
| 2024/11/14 | 61,200 | 61,300 | 60,300 | 60,500 | 5,446 |
| 2024/11/13 | 61,200 | 61,500 | 61,000 | 61,200 | 6,476 |
| 2024/11/12 | 61,200 | 61,600 | 61,100 | 61,500 | 3,281 |
| 2024/11/11 | 61,500 | 61,700 | 61,000 | 61,400 | 3,870 |
| 2024/11/08 | 61,000 | 61,500 | 60,700 | 61,400 | 6,134 |
| 2024/11/07 | 61,400 | 61,400 | 60,700 | 61,000 | 5,062 |
| 2024/11/06 | 61,000 | 61,800 | 60,800 | 61,400 | 4,920 |
| 2024/11/05 | 61,600 | 61,700 | 60,700 | 60,700 | 5,240 |
| 2024/11/01 | 61,500 | 61,900 | 61,200 | 61,500 | 6,042 |
| 2024/10/31 | 61,800 | 62,100 | 61,400 | 61,500 | 7,964 |
| 2024/10/30 | 61,500 | 62,100 | 61,400 | 61,800 | 6,577 |
| 2024/10/29 | 61,500 | 61,900 | 61,200 | 61,700 | 6,394 |
| 2024/10/28 | 61,500 | 62,100 | 61,200 | 61,900 | 4,370 |
| 2024/10/25 | 60,800 | 61,500 | 60,600 | 61,500 | 6,747 |
| 2024/10/24 | 62,100 | 62,200 | 60,800 | 60,800 | 10,194 |
| 2024/10/23 | 62,200 | 62,900 | 62,000 | 62,600 | 5,949 |
| 2024/10/22 | 62,500 | 62,600 | 61,900 | 62,300 | 7,010 |
| 2024/10/21 | 62,500 | 63,000 | 62,100 | 62,700 | 4,664 |
| 2024/10/18 | 62,700 | 63,000 | 62,400 | 62,700 | 4,244 |
| 2024/10/17 | 63,400 | 63,500 | 62,500 | 62,500 | 5,574 |
| 2024/10/16 | 63,200 | 63,600 | 62,900 | 63,200 | 3,718 |
| 2024/10/15 | 63,300 | 63,500 | 62,800 | 63,200 | 5,686 |
| 2024/10/11 | 63,200 | 63,400 | 63,000 | 63,400 | 2,946 |
| 2024/10/10 | 63,300 | 63,500 | 62,700 | 63,400 | 5,138 |
| 2024/10/09 | 63,100 | 63,400 | 63,000 | 63,400 | 3,983 |
| 2024/10/08 | 63,800 | 64,000 | 63,100 | 63,100 | 4,954 |
| 2024/10/07 | 64,500 | 64,600 | 63,700 | 63,800 | 4,845 |
| 2024/10/04 | 64,400 | 64,800 | 64,300 | 64,400 | 5,769 |
| 2024/10/03 | 64,300 | 64,700 | 64,000 | 64,200 | 5,024 |
| 2024/10/02 | 64,200 | 64,300 | 63,800 | 64,300 | 4,569 |
| 2024/10/01 | 65,200 | 65,200 | 64,200 | 64,500 | 6,577 |
| 2024/09/30 | 65,800 | 65,800 | 64,800 | 65,200 | 11,507 |
| 2024/09/27 | 66,000 | 66,600 | 65,900 | 66,300 | 4,184 |
| 2024/09/26 | 65,800 | 66,300 | 65,700 | 66,300 | 4,461 |
| 2024/09/25 | 65,300 | 66,200 | 65,100 | 65,800 | 5,937 |
| 2024/09/24 | 66,000 | 66,100 | 65,300 | 65,500 | 6,114 |
| 2024/09/20 | 65,900 | 66,600 | 65,900 | 66,200 | 13,002 |
| 2024/09/19 | 65,800 | 66,000 | 65,100 | 65,600 | 5,967 |
| 2024/09/18 | 65,400 | 65,900 | 65,000 | 65,600 | 8,281 |
| 2024/09/17 | 64,400 | 65,000 | 64,300 | 64,900 | 5,418 |
| 2024/09/13 | 64,400 | 64,400 | 63,800 | 64,200 | 10,707 |
| 2024/09/12 | 64,100 | 64,500 | 63,800 | 64,100 | 4,710 |
| 2024/09/11 | 64,100 | 64,100 | 63,000 | 63,700 | 9,619 |
| 2024/09/10 | 64,400 | 64,900 | 64,000 | 64,200 | 7,807 |
| 2024/09/09 | 64,700 | 65,000 | 64,400 | 64,400 | 4,391 |
| 2024/09/06 | 65,600 | 65,600 | 64,800 | 64,900 | 4,635 |
| 2024/09/05 | 64,700 | 65,700 | 64,600 | 65,100 | 8,212 |
| 2024/09/04 | 66,000 | 66,100 | 64,600 | 64,600 | 10,363 |
| 2024/09/03 | 66,400 | 66,700 | 66,000 | 66,000 | 5,555 |
| 2024/09/02 | 66,300 | 66,900 | 66,300 | 66,400 | 7,169 |
| 2024/08/30 | 66,700 | 66,700 | 65,900 | 66,300 | 10,906 |
| 2024/08/29 | 66,800 | 67,800 | 66,800 | 66,900 | 8,062 |
| 2024/08/28 | 68,600 | 69,100 | 68,300 | 68,300 | 20,035 |
| 2024/08/27 | 67,900 | 69,100 | 67,900 | 68,900 | 5,269 |
| 2024/08/26 | 68,100 | 68,400 | 67,700 | 67,700 | 6,973 |
| 2024/08/23 | 68,000 | 68,200 | 67,800 | 68,100 | 7,273 |
| 2024/08/22 | 68,100 | 68,200 | 67,600 | 68,200 | 5,845 |
| 2024/08/21 | 68,400 | 68,600 | 68,000 | 68,000 | 4,078 |
| 2024/08/20 | 68,900 | 69,100 | 68,300 | 68,700 | 4,507 |
| 2024/08/19 | 68,900 | 69,400 | 68,200 | 68,500 | 6,485 |
| 2024/08/16 | 68,600 | 69,400 | 68,300 | 69,400 | 4,266 |
| 2024/08/15 | 67,800 | 68,400 | 67,500 | 68,400 | 5,370 |
| 2024/08/14 | 67,900 | 68,300 | 67,400 | 68,300 | 7,271 |
| 2024/08/13 | 68,000 | 68,700 | 67,800 | 67,900 | 5,347 |
| 2024/08/09 | 67,700 | 68,500 | 67,100 | 67,100 | 9,226 |
| 2024/08/08 | 67,300 | 68,500 | 67,200 | 67,800 | 4,767 |
| 2024/08/07 | 66,300 | 68,500 | 65,800 | 67,400 | 10,188 |
| 2024/08/06 | 66,000 | 69,000 | 65,700 | 66,500 | 10,372 |
| 2024/08/05 | 68,000 | 68,300 | 65,600 | 65,700 | 12,436 |
| 2024/08/02 | 69,000 | 69,100 | 68,000 | 68,400 | 7,301 |
| 2024/08/01 | 69,700 | 69,700 | 68,500 | 69,400 | 6,012 |
| 2024/07/31 | 69,500 | 70,000 | 69,300 | 69,800 | 4,807 |
| 2024/07/30 | 70,000 | 70,300 | 69,400 | 69,500 | 7,104 |
| 2024/07/29 | 69,700 | 70,100 | 69,300 | 70,000 | 3,688 |
| 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 |