KabuInsight

トーセイ・リート投資法人

3451
その他/その他/Tosei Reit Investment Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13143,800.0144,300.0142,600.0142,800.0-1000.0-0.70%1,102
2026-03-12144,800.0144,800.0143,200.0143,800.0-1200.0-0.83%847
2026-03-11144,700.0145,900.0144,100.0145,000.0+1000.0+0.69%592
2026-03-10143,500.0144,800.0143,300.0144,000.0+1100.0+0.77%675
2026-03-09142,200.0143,800.0141,100.0142,900.0-700.0-0.49%1,445
2026-03-06144,800.0145,600.0143,600.0143,600.0-2600.0-1.78%1,083
2026-03-05144,100.0147,000.0144,100.0146,200.0+2700.0+1.88%727
2026-03-04147,200.0147,800.0143,500.0143,500.0-3800.0-2.58%1,726
2026-03-03149,400.0149,400.0147,000.0147,300.0-2100.0-1.41%1,110
2026-03-02148,900.0149,400.0147,800.0149,400.0+500.0+0.34%1,005
2026-02-27150,000.0150,100.0148,900.0148,900.0-1200.0-0.80%715
2026-02-26150,900.0150,900.0149,700.0150,100.0-600.0-0.40%945
2026-02-25150,000.0150,900.0150,000.0150,700.0+1300.0+0.87%1,409
2026-02-24148,500.0150,000.0148,000.0149,400.0+800.0+0.54%651
2026-02-20148,700.0149,300.0148,000.0148,600.0-200.0-0.13%472
2026-02-19149,600.0149,600.0147,900.0148,800.00.00.00%487
2026-02-18148,700.0149,200.0148,100.0148,800.0-100.0-0.07%628
2026-02-17149,800.0149,800.0148,100.0148,900.0-1000.0-0.67%338
2026-02-16149,200.0149,900.0148,200.0149,900.0+400.0+0.27%567
2026-02-13150,400.0150,400.0148,000.0149,500.0-300.0-0.20%583
2026-02-12150,100.0150,700.0149,700.0149,800.0-800.0-0.53%649
2026-02-10150,400.0150,800.0149,100.0150,600.0-100.0-0.07%944
2026-02-09149,400.0151,700.0149,400.0150,700.0+1200.0+0.80%1,582
2026-02-06150,200.0150,400.0149,400.0149,500.0-300.0-0.20%789
2026-02-05149,700.0150,400.0149,500.0149,800.0+800.0+0.54%868
2026-02-04147,200.0150,000.0147,200.0149,000.0+900.0+0.61%1,086
2026-02-03146,200.0148,400.0145,900.0148,100.0+2400.0+1.65%620
2026-02-02146,300.0146,900.0145,400.0145,700.0-400.0-0.27%1,004
2026-01-30147,800.0147,800.0146,100.0146,100.0-1300.0-0.88%1,276
2026-01-29146,300.0147,400.0145,000.0147,400.0+1000.0+0.68%1,295
2026-01-28145,500.0146,400.0145,000.0146,400.0+600.0+0.41%956
2026-01-27145,600.0145,800.0144,300.0145,800.0+600.0+0.41%621
2026-01-26145,300.0145,900.0144,500.0145,200.0-200.0-0.14%853
2026-01-23146,800.0147,300.0145,400.0145,400.0-1400.0-0.95%803
2026-01-22146,100.0148,000.0146,100.0146,800.0+700.0+0.48%859
2026-01-21147,200.0147,200.0145,400.0146,100.0-1300.0-0.88%1,073
2026-01-20149,300.0149,400.0147,400.0147,400.0-1300.0-0.87%701
2026-01-19149,900.0150,500.0148,700.0148,700.0-1000.0-0.67%662
2026-01-16148,400.0149,700.0148,400.0149,700.0+1100.0+0.74%697
2026-01-15147,600.0148,700.0147,300.0148,600.0+1200.0+0.81%710
2026-01-14147,700.0148,000.0147,200.0147,400.0-400.0-0.27%927
2026-01-13147,000.0147,800.0145,700.0147,800.0+800.0+0.54%811
2026-01-09147,200.0147,700.0146,900.0147,000.0+500.0+0.34%879
2026-01-08147,500.0147,800.0146,500.0146,500.0-900.0-0.61%623
2026-01-07145,600.0147,600.0145,300.0147,400.0+1500.0+1.03%1,118
2026-01-06146,000.0146,200.0145,300.0145,900.00.00.00%521
2026-01-05146,100.0146,300.0143,800.0145,900.0-200.0-0.14%1,580
2025-12-30146,700.0147,200.0146,000.0146,100.0-400.0-0.27%627
2025-12-29145,900.0146,500.0145,300.0146,500.0+1300.0+0.90%890
2025-12-26146,200.0146,600.0144,300.0145,200.0-800.0-0.55%1,180
2025-12-25146,000.0146,700.0144,600.0146,000.0+300.0+0.21%2,416
2025-12-24145,500.0146,400.0144,900.0145,700.0+300.0+0.21%771
2025-12-23145,500.0146,000.0145,000.0145,400.0+300.0+0.21%588
2025-12-22145,700.0145,800.0144,600.0145,100.0-700.0-0.48%945
2025-12-19145,300.0146,700.0145,200.0145,800.0+700.0+0.48%1,115
2025-12-18143,100.0145,900.0143,100.0145,100.0+100.0+0.07%1,207
2025-12-17145,400.0145,700.0144,700.0145,000.0-400.0-0.28%547
2025-12-16145,000.0145,900.0145,000.0145,400.0+600.0+0.41%686
2025-12-15144,000.0145,200.0144,000.0144,800.0-600.0-0.41%603
2025-12-12143,800.0145,400.0143,800.0145,400.0+1800.0+1.25%1,331
2025-12-11144,000.0145,000.0143,600.0143,600.0-1000.0-0.69%632
2025-12-10144,100.0144,700.0143,600.0144,600.0+500.0+0.35%586
2025-12-09144,200.0144,200.0142,900.0144,100.0-400.0-0.28%686
2025-12-08143,500.0144,500.0143,400.0144,500.0+800.0+0.56%864
2025-12-05145,000.0145,100.0143,700.0143,700.0-1600.0-1.10%630
2025-12-04146,500.0147,000.0145,300.0145,300.0-1900.0-1.29%801
2025-12-03146,800.0147,300.0146,500.0147,200.0-300.0-0.20%505
2025-12-02147,700.0147,700.0146,500.0147,500.0+300.0+0.20%795
2025-12-01148,000.0148,100.0146,700.0147,200.0-800.0-0.54%827
2025-11-28149,700.0149,900.0147,900.0148,000.0-2400.0-1.60%931
2025-11-27150,700.0151,000.0150,300.0150,400.0+300.0+0.20%744
2025-11-26150,200.0150,900.0150,000.0150,100.0-800.0-0.53%1,034
2025-11-25149,500.0150,900.0148,700.0150,900.0+2400.0+1.62%1,054
2025-11-21148,400.0149,200.0148,100.0148,500.0+600.0+0.41%562
2025-11-20147,100.0148,000.0146,900.0147,900.0+1600.0+1.09%514
2025-11-19147,600.0147,700.0146,300.0146,300.0-1400.0-0.95%469
2025-11-18149,500.0149,800.0147,700.0147,700.0-1600.0-1.07%682
2025-11-17149,400.0149,400.0148,500.0149,300.0+300.0+0.20%515
2025-11-14148,700.0149,600.0148,500.0149,000.0-700.0-0.47%762
2025-11-13150,500.0150,500.0148,900.0149,700.0-900.0-0.60%691
2025-11-12149,600.0150,700.0149,500.0150,600.0+1000.0+0.67%1,414
2025-11-11148,800.0149,600.0148,300.0149,600.0+1000.0+0.67%1,203
2025-11-10148,400.0149,100.0148,300.0148,600.0+300.0+0.20%1,025
2025-11-07149,000.0149,200.0148,000.0148,300.0-700.0-0.47%774
2025-11-06147,900.0149,200.0147,200.0149,000.0+1200.0+0.81%1,057
2025-11-05146,000.0147,800.0145,400.0147,800.0+800.0+0.54%1,118
2025-11-04145,900.0147,000.0145,900.0147,000.0+800.0+0.55%1,005
2025-10-31145,900.0147,700.0145,900.0146,200.0-900.0-0.61%1,642
2025-10-30146,000.0147,400.0145,100.0147,100.0-4300.0-2.84%3,380
2025-10-29150,800.0151,400.0149,800.0151,400.0+300.0+0.20%1,975
2025-10-28151,000.0151,700.0150,200.0151,100.0+500.0+0.33%2,186
2025-10-27151,000.0151,100.0150,200.0150,600.0+700.0+0.47%1,357
2025-10-24151,500.0151,500.0149,800.0149,900.0-1100.0-0.73%1,804
2025-10-23149,800.0151,400.0149,000.0151,000.0+1200.0+0.80%2,173
2025-10-22149,900.0150,000.0148,600.0149,800.0+500.0+0.33%1,087
2025-10-21149,900.0150,000.0149,200.0149,300.0-200.0-0.13%746
2025-10-20149,500.0150,000.0149,300.0149,500.00.00.00%787
2025-10-17148,800.0149,500.0148,800.0149,500.00.00.00%763
2025-10-16148,100.0149,500.0148,100.0149,500.0+1200.0+0.81%744
2025-10-15148,000.0148,800.0147,800.0148,300.0+500.0+0.34%810
2025-10-14147,300.0148,100.0146,600.0147,800.0+100.0+0.07%830
2025-10-10148,300.0148,300.0147,000.0147,700.0-600.0-0.40%761
2025-10-09148,500.0148,500.0147,000.0148,300.0+300.0+0.20%957
2025-10-08148,900.0149,100.0148,000.0148,000.0-900.0-0.60%930
2025-10-07149,800.0149,900.0148,900.0148,900.0-1000.0-0.67%502
2025-10-06148,000.0150,000.0147,800.0149,900.0+2700.0+1.83%1,086
2025-10-03147,000.0147,800.0147,000.0147,200.0-600.0-0.41%814
2025-10-02148,100.0148,100.0146,000.0147,800.0+100.0+0.07%1,241
2025-10-01149,100.0149,100.0146,500.0147,700.0-900.0-0.61%1,009
2025-09-30149,900.0149,900.0148,600.0148,600.0+100.0+0.07%674
2025-09-29150,500.0150,500.0148,500.0148,500.0-2200.0-1.46%1,365
2025-09-26150,000.0150,800.0149,700.0150,700.0+1000.0+0.67%865
2025-09-25149,300.0150,400.0149,100.0149,700.0+400.0+0.27%634
2025-09-24148,800.0149,800.0148,300.0149,300.0+500.0+0.34%1,008
2025-09-22148,000.0149,400.0147,800.0148,800.0+400.0+0.27%819
2025-09-19147,500.0149,100.0147,200.0148,400.0+300.0+0.20%927
2025-09-18148,700.0148,700.0147,500.0148,100.0-800.0-0.54%621
2025-09-17148,700.0148,900.0147,600.0148,900.0+100.0+0.07%559
2025-09-16147,000.0148,800.0147,000.0148,800.0-200.0-0.13%911
2025-09-12146,400.0149,000.0146,400.0149,000.0——1,230

直近120営業日分を表示