Comparing Back to the side-by-side chart ↗
MORI TRUST REIT,Inc. (8961.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 67500.00 | 67600.00 | 66700.00 | 67300.00 | +0.00% | 4,582 |
| 2026-10-15 | 66700.00 | 67300.00 | 66200.00 | 67300.00 | +0.90% | 6,172 |
| 2026-10-14 | 67300.00 | 67400.00 | 66700.00 | 66700.00 | -0.74% | 4,474 |
| 2026-10-13 | 67000.00 | 67300.00 | 66600.00 | 67200.00 | +0.75% | 4,746 |
| 2026-10-09 | 66600.00 | 67000.00 | 66400.00 | 66700.00 | +0.60% | 3,915 |
| 2026-10-08 | 66800.00 | 66800.00 | 66000.00 | 66300.00 | -0.75% | 6,735 |
| 2026-10-07 | 67700.00 | 67700.00 | 66800.00 | 66800.00 | -1.04% | 5,756 |
| 2026-10-06 | 66700.00 | 67600.00 | 66300.00 | 67500.00 | +0.45% | 6,617 |
| 2026-10-05 | 67800.00 | 67800.00 | 66700.00 | 67200.00 | -0.88% | 6,824 |
| 2026-10-02 | 69300.00 | 69300.00 | 67700.00 | 67800.00 | -2.02% | 5,914 |
| 2026-10-01 | 69300.00 | 69600.00 | 68500.00 | 69200.00 | +0.00% | 10,072 |
| 2026-09-30 | 69400.00 | 69600.00 | 69000.00 | 69200.00 | -0.57% | 6,240 |
| 2026-09-29 | 70000.00 | 70300.00 | 69400.00 | 69600.00 | -1.00% | 5,751 |
| 2026-09-28 | 70300.00 | 70600.00 | 70100.00 | 70300.00 | +0.00% | 5,921 |
| 2026-09-25 | 71000.00 | 71300.00 | 70200.00 | 70300.00 | -0.99% | 5,397 |
| 2026-09-24 | 71000.00 | 71300.00 | 70700.00 | 71000.00 | -0.56% | 5,951 |
| 2026-09-18 | 71400.00 | 71600.00 | 71000.00 | 71400.00 | +0.14% | 7,103 |
| 2026-09-17 | 71400.00 | 71700.00 | 71000.00 | 71300.00 | -0.14% | 4,035 |
| 2026-09-16 | 71500.00 | 71500.00 | 70800.00 | 71400.00 | +0.28% | 2,840 |
| 2026-09-15 | 71000.00 | 71300.00 | 70600.00 | 71200.00 | +0.14% | 4,420 |
| 2026-09-14 | 70800.00 | 71500.00 | 70800.00 | 71100.00 | +0.57% | 3,054 |
| 2026-09-11 | 72800.00 | 72800.00 | 70600.00 | 70700.00 | -0.84% | 10,702 |
| 2026-09-10 | 71300.00 | 71600.00 | 71100.00 | 71300.00 | +0.00% | 3,315 |
| 2026-09-09 | 70900.00 | 71500.00 | 70700.00 | 71300.00 | +0.56% | 6,294 |
| 2026-09-08 | 71100.00 | 71600.00 | 70800.00 | 70900.00 | -0.84% | 6,428 |
| 2026-09-07 | 71700.00 | 71700.00 | 71000.00 | 71500.00 | -0.14% | 3,945 |
| 2026-09-04 | 72100.00 | 72200.00 | 71600.00 | 71600.00 | -0.56% | 5,083 |
| 2026-09-03 | 72800.00 | 73000.00 | 72000.00 | 72000.00 | -0.83% | 3,901 |
| 2026-09-02 | 72800.00 | 73000.00 | 72400.00 | 72600.00 | -0.27% | 4,222 |
| 2026-09-01 | 72400.00 | 72900.00 | 72300.00 | 72800.00 | +0.69% | 5,349 |
| 2026-08-31 | 73000.00 | 73100.00 | 72200.00 | 72300.00 | -1.09% | 8,893 |
| 2026-08-28 | 73500.00 | 73700.00 | 73000.00 | 73100.00 | -2.92% | 10,091 |
| 2026-08-27 | 74600.00 | 75800.00 | 74600.00 | 75300.00 | +0.13% | 13,077 |
| 2026-08-26 | 75100.00 | 75600.00 | 74900.00 | 75200.00 | +0.53% | 2,893 |
| 2026-08-25 | 75100.00 | 75400.00 | 74800.00 | 74800.00 | -0.27% | 3,086 |
| 2026-08-24 | 74500.00 | 75100.00 | 74300.00 | 75000.00 | +0.81% | 2,745 |
| 2026-08-21 | 75000.00 | 75000.00 | 74000.00 | 74400.00 | -0.80% | 3,217 |
| 2026-08-20 | 74700.00 | 75100.00 | 74500.00 | 75000.00 | +1.21% | 5,043 |
| 2026-08-19 | 74500.00 | 74600.00 | 73800.00 | 74100.00 | -0.27% | 3,117 |
| 2026-08-18 | 74800.00 | 74800.00 | 73700.00 | 74300.00 | -0.54% | 4,275 |
| 2026-08-17 | 74700.00 | 75100.00 | 74600.00 | 74700.00 | +0.40% | 5,230 |
| 2026-08-14 | 74200.00 | 74700.00 | 73800.00 | 74400.00 | +0.27% | 4,242 |
| 2026-08-13 | 74700.00 | 75000.00 | 74200.00 | 74200.00 | -0.27% | 3,195 |
| 2026-08-12 | 74400.00 | 74500.00 | 73900.00 | 74400.00 | +0.00% | 3,167 |
| 2026-08-10 | 74400.00 | 74600.00 | 73700.00 | 74400.00 | -0.13% | 5,881 |
| 2026-08-07 | 75000.00 | 75000.00 | 74100.00 | 74500.00 | -0.40% | 5,186 |
| 2026-08-06 | 74500.00 | 75000.00 | 74300.00 | 74800.00 | -0.13% | 3,716 |
| 2026-08-05 | 75200.00 | 75200.00 | 74400.00 | 74900.00 | +0.13% | 5,350 |
| 2026-08-04 | 75500.00 | 75500.00 | 74500.00 | 74800.00 | -0.66% | 4,525 |
| 2026-08-03 | 76400.00 | 76400.00 | 75300.00 | 75300.00 | -1.31% | 6,595 |
| 2026-07-31 | 77700.00 | 77700.00 | 76300.00 | 76300.00 | -2.30% | 7,652 |
| 2026-07-30 | 78100.00 | 78200.00 | 76800.00 | 78100.00 | -0.51% | 7,175 |
| 2026-07-29 | 77400.00 | 78500.00 | 77300.00 | 78500.00 | +1.55% | 7,799 |
| 2026-07-28 | 77400.00 | 77800.00 | 76900.00 | 77300.00 | +0.00% | 4,530 |
| 2026-07-27 | 77000.00 | 77400.00 | 76800.00 | 77300.00 | +0.78% | 5,776 |
| 2026-07-24 | 76600.00 | 76800.00 | 76200.00 | 76700.00 | +0.00% | 3,857 |
| 2026-07-23 | 76600.00 | 77300.00 | 76600.00 | 76700.00 | -0.26% | 4,834 |
| 2026-07-22 | 77100.00 | 77400.00 | 76400.00 | 76900.00 | -0.13% | 6,205 |
| 2026-07-21 | 77000.00 | 77300.00 | 76700.00 | 77000.00 | +1.18% | 5,267 |
| 2026-07-17 | 75900.00 | 77000.00 | 75900.00 | 76100.00 | +0.53% | 4,051 |
| 2026-07-16 | 76100.00 | 76400.00 | 75700.00 | 75700.00 | -0.79% | 4,973 |
| 2026-07-15 | 76000.00 | 76700.00 | 75700.00 | 76300.00 | +0.93% | 5,162 |
| 2026-07-14 | 74800.00 | 75700.00 | 74800.00 | 75600.00 | +1.20% | 2,801 |
| 2026-07-13 | 74800.00 | 75200.00 | 74600.00 | 74700.00 | -0.13% | 2,752 |
| 2026-07-10 | 75000.00 | 75300.00 | 74800.00 | 74800.00 | -0.13% | 2,684 |
| 2026-07-09 | 75300.00 | 75500.00 | 74700.00 | 74900.00 | -0.40% | 4,391 |
| 2026-07-08 | 75400.00 | 75700.00 | 74900.00 | 75200.00 | -0.27% | 3,425 |
| 2026-07-07 | 75600.00 | 76000.00 | 75300.00 | 75400.00 | +0.00% | 4,133 |
| 2026-07-06 | 75300.00 | 76300.00 | 75000.00 | 75400.00 | +0.40% | 4,602 |
| 2026-07-03 | 73600.00 | 75200.00 | 73600.00 | 75100.00 | +1.90% | 6,390 |
| 2026-07-02 | 73600.00 | 74100.00 | 73200.00 | 73700.00 | +0.82% | 5,711 |
| 2026-07-01 | 74300.00 | 74400.00 | 73100.00 | 73100.00 | -1.62% | 3,986 |
| 2026-06-30 | 74600.00 | 75000.00 | 74300.00 | 74300.00 | +0.13% | 5,615 |
| 2026-06-29 | 74700.00 | 75000.00 | 74200.00 | 74200.00 | -0.67% | 7,226 |
| 2026-06-26 | 73500.00 | 74700.00 | 73200.00 | 74700.00 | +1.63% | 5,874 |
| 2026-06-25 | 73100.00 | 73900.00 | 72700.00 | 73500.00 | +1.10% | 5,139 |
| 2026-06-24 | 72700.00 | 73100.00 | 72400.00 | 72700.00 | +0.00% | 5,249 |
| 2026-06-23 | 72500.00 | 72800.00 | 72200.00 | 72700.00 | +1.25% | 8,003 |
| 2026-06-22 | 72400.00 | 72600.00 | 71800.00 | 71800.00 | -1.37% | 4,291 |
| 2026-06-19 | 72100.00 | 72800.00 | 71800.00 | 72800.00 | +1.39% | 5,886 |
| 2026-06-18 | 72400.00 | 72700.00 | 71800.00 | 71800.00 | -0.97% | 4,243 |
| 2026-06-17 | 72700.00 | 72900.00 | 72000.00 | 72500.00 | -0.41% | 4,979 |
| 2026-06-16 | 73800.00 | 73800.00 | 72200.00 | 72800.00 | -1.49% | 6,584 |
| 2026-06-15 | 73500.00 | 74100.00 | 73200.00 | 73900.00 | +0.68% | 6,756 |
| 2026-06-12 | 73200.00 | 73800.00 | 72700.00 | 73400.00 | +0.96% | 9,546 |
| 2026-06-11 | 72800.00 | 73300.00 | 72300.00 | 72700.00 | -0.14% | 4,910 |
| 2026-06-10 | 72200.00 | 72800.00 | 71900.00 | 72800.00 | +0.83% | 2,688 |
| 2026-06-09 | 72200.00 | 72200.00 | 71600.00 | 72200.00 | +0.14% | 3,429 |
| 2026-06-08 | 71200.00 | 72100.00 | 71200.00 | 72100.00 | +0.56% | 4,878 |
| 2026-06-05 | 72000.00 | 72400.00 | 71300.00 | 71700.00 | +0.14% | 4,321 |
| 2026-06-04 | 72300.00 | 72900.00 | 71600.00 | 71600.00 | -1.92% | 5,779 |
| 2026-06-03 | 73000.00 | 73200.00 | 72500.00 | 73000.00 | +0.97% | 6,735 |
| 2026-06-02 | 73000.00 | 73000.00 | 71900.00 | 72300.00 | -1.36% | 8,481 |
| 2026-06-01 | 74000.00 | 74000.00 | 73000.00 | 73300.00 | -0.95% | 6,400 |
| 2026-05-29 | 73500.00 | 74300.00 | 73100.00 | 74000.00 | +1.51% | 16,359 |
| 2026-05-28 | 72800.00 | 73100.00 | 72400.00 | 72900.00 | -0.68% | 7,514 |
| 2026-05-27 | 73400.00 | 73400.00 | 72700.00 | 73400.00 | +0.69% | 6,435 |
| 2026-05-26 | 72800.00 | 73300.00 | 72500.00 | 72900.00 | +0.00% | 6,622 |
| 2026-05-25 | 73000.00 | 73300.00 | 72400.00 | 72900.00 | +0.00% | 5,310 |
| 2026-05-22 | 73500.00 | 73500.00 | 72900.00 | 72900.00 | -0.95% | 4,693 |
| 2026-05-21 | 73200.00 | 73800.00 | 73100.00 | 73600.00 | +0.68% | 4,974 |
| 2026-05-20 | 73800.00 | 74100.00 | 72700.00 | 73100.00 | -0.95% | 7,815 |
| 2026-05-19 | 73300.00 | 74000.00 | 73300.00 | 73800.00 | +0.54% | 3,543 |
| 2026-05-18 | 74200.00 | 74300.00 | 72900.00 | 73400.00 | -0.81% | 6,552 |
| 2026-05-15 | 73600.00 | 74300.00 | 73500.00 | 74000.00 | +0.68% | 8,473 |
| 2026-05-14 | 73300.00 | 73800.00 | 73200.00 | 73500.00 | +0.68% | 4,917 |
| 2026-05-13 | 73900.00 | 73900.00 | 72800.00 | 73000.00 | -0.54% | 4,509 |
| 2026-05-12 | 74500.00 | 74600.00 | 73400.00 | 73400.00 | -1.08% | 4,958 |
| 2026-05-11 | 74400.00 | 74700.00 | 74200.00 | 74200.00 | +0.27% | 4,040 |
| 2026-05-08 | 75500.00 | 75600.00 | 74000.00 | 74000.00 | -2.12% | 10,551 |
| 2026-05-07 | 75600.00 | 76300.00 | 75000.00 | 75600.00 | +0.67% | 8,065 |
| 2026-05-01 | 75700.00 | 75800.00 | 75100.00 | 75100.00 | -0.79% | 5,068 |
| 2026-04-30 | 75500.00 | 75800.00 | 75100.00 | 75700.00 | +0.13% | 8,585 |
| 2026-04-28 | 75600.00 | 75900.00 | 75200.00 | 75600.00 | -0.13% | 7,983 |
| 2026-04-27 | 76100.00 | 76100.00 | 75300.00 | 75700.00 | +0.13% | 8,226 |
| 2026-04-24 | 76500.00 | 76600.00 | 75600.00 | 75600.00 | -0.53% | 8,153 |
| 2026-04-23 | 75500.00 | 76800.00 | 75200.00 | 76000.00 | +3.68% | 12,620 |
| 2026-04-22 | 73900.00 | 74000.00 | 73200.00 | 73300.00 | -0.81% | 4,175 |
| 2026-04-21 | 74500.00 | 74600.00 | 73900.00 | 73900.00 | -0.54% | 3,006 |
| 2026-04-20 | 74700.00 | 74900.00 | 74300.00 | 74300.00 | +0.13% | 2,961 |
| 2026-04-17 | 74400.00 | 74800.00 | 74200.00 | 74200.00 | -0.93% | 3,456 |
| 2026-04-16 | 74800.00 | 74900.00 | 74200.00 | 74900.00 | +0.67% | 4,797 |
| 2026-04-15 | 74800.00 | 75100.00 | 74400.00 | 74400.00 | -0.13% | 6,982 |
| 2026-04-14 | 74800.00 | 74900.00 | 74300.00 | 74500.00 | +0.81% | 4,525 |
| 2026-04-13 | 73600.00 | 74100.00 | 73300.00 | 73900.00 | -0.14% | 6,673 |
| 2026-04-10 | 74700.00 | 74700.00 | 73500.00 | 74000.00 | -0.67% | 6,368 |
| 2026-04-09 | 75300.00 | 75500.00 | 74200.00 | 74500.00 | -1.32% | 4,358 |
| 2026-04-08 | 74800.00 | 75500.00 | 74300.00 | 75500.00 | +2.30% | 6,883 |
| 2026-04-07 | 74000.00 | 74700.00 | 73800.00 | 73800.00 | -0.14% | 5,675 |
| 2026-04-06 | 73400.00 | 74500.00 | 73400.00 | 73900.00 | +0.68% | 3,033 |
| 2026-04-03 | 72300.00 | 73500.00 | 72100.00 | 73400.00 | +1.94% | 3,873 |
| 2026-04-02 | 72500.00 | 73500.00 | 72000.00 | 72000.00 | -0.69% | 13,128 |
| 2026-04-01 | 72000.00 | 72800.00 | 71500.00 | 72500.00 | +1.68% | 12,268 |
| 2026-03-31 | 72500.00 | 72700.00 | 71100.00 | 71300.00 | -1.66% | 15,049 |
| 2026-03-30 | 73100.00 | 73600.00 | 72200.00 | 72500.00 | -2.82% | 13,548 |
| 2026-03-27 | 74700.00 | 74700.00 | 74200.00 | 74600.00 | +0.27% | 10,074 |
| 2026-03-26 | 75700.00 | 75700.00 | 74200.00 | 74400.00 | -1.85% | 7,179 |
| 2026-03-25 | 75300.00 | 75800.00 | 75200.00 | 75800.00 | +1.34% | 4,657 |
| 2026-03-24 | 76000.00 | 76200.00 | 74800.00 | 74800.00 | -0.40% | 8,405 |
| 2026-03-23 | 75800.00 | 76000.00 | 74600.00 | 75100.00 | -1.83% | 7,068 |
| 2026-03-19 | 77100.00 | 77400.00 | 76500.00 | 76500.00 | -1.16% | 5,719 |
| 2026-03-18 | 77000.00 | 77400.00 | 76700.00 | 77400.00 | +0.52% | 6,050 |
| 2026-03-17 | 76900.00 | 77200.00 | 76600.00 | 77000.00 | +0.52% | 6,274 |
| 2026-03-16 | 76200.00 | 77000.00 | 75900.00 | 76600.00 | +0.39% | 5,676 |
| 2026-03-13 | 76400.00 | 76900.00 | 76200.00 | 76300.00 | -0.52% | 11,847 |
| 2026-03-12 | 77100.00 | 77100.00 | 76600.00 | 76700.00 | -0.52% | 4,776 |
| 2026-03-11 | 76500.00 | 77600.00 | 76400.00 | 77100.00 | +0.78% | 4,582 |
| 2026-03-10 | 76500.00 | 76900.00 | 76200.00 | 76500.00 | +0.39% | 8,300 |
| 2026-03-09 | 75100.00 | 76700.00 | 75100.00 | 76200.00 | -0.52% | 8,180 |
| 2026-03-06 | 77400.00 | 77500.00 | 76600.00 | 76600.00 | -1.29% | 8,243 |
| 2026-03-05 | 76500.00 | 77900.00 | 76500.00 | 77600.00 | +1.97% | 9,386 |
| 2026-03-04 | 76500.00 | 76800.00 | 75700.00 | 76100.00 | -0.65% | 14,824 |
| 2026-03-03 | 77200.00 | 77400.00 | 76600.00 | 76600.00 | -1.42% | 12,129 |
| 2026-03-02 | 77700.00 | 78000.00 | 77100.00 | 77700.00 | +0.00% | 11,063 |
| 2026-02-27 | 78500.00 | 78700.00 | 77700.00 | 77700.00 | -1.27% | 11,168 |
| 2026-02-26 | 78100.00 | 79100.00 | 77800.00 | 78700.00 | -1.38% | 9,881 |
| 2026-02-25 | 79400.00 | 80100.00 | 79200.00 | 79800.00 | +0.38% | 14,268 |
| 2026-02-24 | 79000.00 | 80100.00 | 78300.00 | 79500.00 | +1.40% | 9,892 |
| 2026-02-20 | 78700.00 | 78900.00 | 78300.00 | 78400.00 | +0.00% | 5,337 |
| 2026-02-19 | 79000.00 | 79100.00 | 78200.00 | 78400.00 | -0.38% | 4,747 |
| 2026-02-18 | 77800.00 | 78900.00 | 77800.00 | 78700.00 | +1.03% | 4,326 |
| 2026-02-17 | 78100.00 | 78400.00 | 77500.00 | 77900.00 | -0.51% | 4,206 |
| 2026-02-16 | 77700.00 | 78300.00 | 77500.00 | 78300.00 | +1.16% | 6,329 |
| 2026-02-13 | 77900.00 | 78000.00 | 77200.00 | 77400.00 | -0.51% | 8,095 |
| 2026-02-12 | 77900.00 | 78300.00 | 77800.00 | 77800.00 | -0.38% | 7,376 |
| 2026-02-10 | 78200.00 | 78300.00 | 77800.00 | 78100.00 | -0.13% | 7,869 |
| 2026-02-09 | 78500.00 | 78700.00 | 78000.00 | 78200.00 | +0.39% | 6,041 |
| 2026-02-06 | 78600.00 | 78600.00 | 77800.00 | 77900.00 | -1.02% | 8,016 |
| 2026-02-05 | 79000.00 | 79400.00 | 78400.00 | 78700.00 | -0.13% | 7,667 |
| 2026-02-04 | 78300.00 | 79000.00 | 77800.00 | 78800.00 | +0.77% | 6,626 |
| 2026-02-03 | 77700.00 | 78600.00 | 77500.00 | 78200.00 | +0.90% | 5,928 |
| 2026-02-02 | 78300.00 | 78600.00 | 77300.00 | 77500.00 | -0.26% | 8,098 |
| 2026-01-30 | 78900.00 | 78900.00 | 77700.00 | 77700.00 | -1.52% | 11,719 |
| 2026-01-29 | 78400.00 | 78900.00 | 77600.00 | 78900.00 | +0.13% | 11,592 |
| 2026-01-28 | 78300.00 | 78800.00 | 78000.00 | 78800.00 | -0.13% | 8,160 |
| 2026-01-27 | 78600.00 | 78900.00 | 78200.00 | 78900.00 | +0.25% | 4,008 |
| 2026-01-26 | 79400.00 | 79400.00 | 78500.00 | 78700.00 | -1.01% | 4,596 |
| 2026-01-23 | 79800.00 | 80000.00 | 79000.00 | 79500.00 | +0.00% | 6,305 |
| 2026-01-22 | 79500.00 | 80100.00 | 79300.00 | 79500.00 | +0.25% | 5,976 |
| 2026-01-21 | 80300.00 | 80400.00 | 79200.00 | 79300.00 | -1.37% | 8,248 |
| 2026-01-20 | 81200.00 | 81200.00 | 80400.00 | 80400.00 | -0.37% | 6,143 |
| 2026-01-19 | 81700.00 | 81900.00 | 80600.00 | 80700.00 | -0.74% | 4,935 |
| 2026-01-16 | 80700.00 | 81500.00 | 80600.00 | 81300.00 | +0.49% | 5,910 |
| 2026-01-15 | 80200.00 | 80900.00 | 79900.00 | 80900.00 | +1.00% | 5,480 |
| 2026-01-14 | 79100.00 | 80100.00 | 78900.00 | 80100.00 | +1.26% | 7,432 |
| 2026-01-13 | 79700.00 | 79800.00 | 78800.00 | 79100.00 | -0.63% | 4,648 |
| 2026-01-09 | 79600.00 | 79800.00 | 79000.00 | 79600.00 | +0.25% | 6,013 |
| 2026-01-08 | 79600.00 | 80000.00 | 79300.00 | 79400.00 | -0.50% | 6,866 |
| 2026-01-07 | 79000.00 | 80000.00 | 78700.00 | 79800.00 | +0.76% | 5,508 |
| 2026-01-06 | 78800.00 | 79200.00 | 78300.00 | 79200.00 | +0.51% | 5,458 |
| 2026-01-05 | 78600.00 | 79000.00 | 77900.00 | 78800.00 | +0.90% | 8,028 |
| 2025-12-30 | 78600.00 | 78700.00 | 78100.00 | 78100.00 | +0.00% | 5,419 |
| 2025-12-29 | 78600.00 | 79200.00 | 78000.00 | 78100.00 | -0.76% | 9,361 |
| 2025-12-26 | 79000.00 | 79300.00 | 78000.00 | 78700.00 | -0.38% | 10,335 |
| 2025-12-25 | 78700.00 | 79200.00 | 78500.00 | 79000.00 | +0.64% | 5,246 |
| 2025-12-24 | 78200.00 | 78500.00 | 78000.00 | 78500.00 | +0.64% | 2,917 |
| 2025-12-23 | 77600.00 | 78000.00 | 77400.00 | 78000.00 | +0.78% | 4,093 |
| 2025-12-22 | 78200.00 | 78700.00 | 77300.00 | 77400.00 | -0.77% | 4,205 |
| 2025-12-19 | 77900.00 | 78700.00 | 77700.00 | 78000.00 | +0.39% | 7,044 |
| 2025-12-18 | 77300.00 | 78000.00 | 77100.00 | 77700.00 | +0.52% | 5,340 |
| 2025-12-17 | 77300.00 | 77300.00 | 76800.00 | 77300.00 | +0.00% | 5,621 |
| 2025-12-16 | 77100.00 | 77600.00 | 77000.00 | 77300.00 | +0.00% | 3,460 |
| 2025-12-15 | 76600.00 | 77500.00 | 76400.00 | 77300.00 | +0.91% | 5,800 |
| 2025-12-12 | 75500.00 | 76900.00 | 75500.00 | 76600.00 | +0.66% | 13,769 |
| 2025-12-11 | 76600.00 | 76900.00 | 75600.00 | 76100.00 | -0.39% | 8,183 |
| 2025-12-10 | 76200.00 | 76800.00 | 75800.00 | 76400.00 | -0.13% | 7,663 |
| 2025-12-09 | 76000.00 | 76700.00 | 75700.00 | 76500.00 | +0.53% | 7,510 |
| 2025-12-08 | 76800.00 | 76900.00 | 75800.00 | 76100.00 | -0.91% | 11,461 |
| 2025-12-05 | 77200.00 | 77400.00 | 76700.00 | 76800.00 | -0.39% | 8,723 |
| 2025-12-04 | 78300.00 | 78500.00 | 77000.00 | 77100.00 | -1.41% | 10,516 |
| 2025-12-03 | 78400.00 | 78700.00 | 78000.00 | 78200.00 | -0.51% | 4,855 |
| 2025-12-02 | 78700.00 | 79100.00 | 78100.00 | 78600.00 | -0.38% | 7,173 |
| 2025-12-01 | 80000.00 | 80100.00 | 78900.00 | 78900.00 | -1.13% | 8,511 |
| 2025-11-28 | 79900.00 | 80100.00 | 79400.00 | 79800.00 | -0.37% | 6,679 |
| 2025-11-27 | 79900.00 | 80200.00 | 79500.00 | 80100.00 | +0.38% | 8,746 |
| 2025-11-26 | 79900.00 | 80000.00 | 79200.00 | 79800.00 | +0.25% | 5,047 |
| 2025-11-25 | 79300.00 | 80000.00 | 78800.00 | 79600.00 | +0.13% | 5,374 |
| 2025-11-21 | 78100.00 | 79500.00 | 78000.00 | 79500.00 | +1.92% | 11,520 |
| 2025-11-20 | 78100.00 | 78700.00 | 77900.00 | 78000.00 | +0.13% | 5,067 |
| 2025-11-19 | 78200.00 | 78200.00 | 77400.00 | 77900.00 | -0.13% | 4,838 |
| 2025-11-18 | 79200.00 | 79300.00 | 78000.00 | 78000.00 | -1.64% | 6,237 |
| 2025-11-17 | 79500.00 | 79500.00 | 78600.00 | 79300.00 | -0.13% | 4,597 |
| 2025-11-14 | 79000.00 | 79600.00 | 78900.00 | 79400.00 | +0.63% | 6,246 |
| 2025-11-13 | 79700.00 | 79700.00 | 78500.00 | 78900.00 | -0.75% | 4,643 |
| 2025-11-12 | 79700.00 | 80200.00 | 79500.00 | 79500.00 | -0.13% | 5,952 |
| 2025-11-11 | 78800.00 | 79600.00 | 78600.00 | 79600.00 | +1.53% | 5,738 |
| 2025-11-10 | 78800.00 | 79100.00 | 78300.00 | 78400.00 | -0.25% | 6,442 |
| 2025-11-07 | 78100.00 | 78600.00 | 77900.00 | 78600.00 | +0.77% | 5,178 |
| 2025-11-06 | 78700.00 | 78700.00 | 77800.00 | 78000.00 | -0.76% | 3,744 |
| 2025-11-05 | 78300.00 | 78600.00 | 77600.00 | 78600.00 | +0.51% | 10,330 |
| 2025-11-04 | 77900.00 | 78300.00 | 77400.00 | 78200.00 | +0.64% | 5,218 |
| 2025-10-31 | 78200.00 | 78500.00 | 77700.00 | 77700.00 | -1.02% | 9,105 |
| 2025-10-30 | 77700.00 | 78700.00 | 77300.00 | 78500.00 | +1.16% | 7,011 |
| 2025-10-29 | 78400.00 | 78400.00 | 77400.00 | 77600.00 | -0.89% | 5,376 |
| 2025-10-28 | 78600.00 | 78700.00 | 77900.00 | 78300.00 | -0.38% | 5,326 |
| 2025-10-27 | 78300.00 | 78900.00 | 78000.00 | 78600.00 | +0.26% | 5,263 |
| 2025-10-24 | 79000.00 | 79700.00 | 78300.00 | 78400.00 | -0.63% | 7,463 |
| 2025-10-23 | 77700.00 | 78900.00 | 77400.00 | 78900.00 | +1.15% | 7,852 |
| 2025-10-22 | 77700.00 | 78000.00 | 77200.00 | 78000.00 | +0.78% | 5,831 |
| 2025-10-21 | 77400.00 | 77600.00 | 77200.00 | 77400.00 | -0.26% | 4,419 |
| 2025-10-20 | 77600.00 | 77700.00 | 77200.00 | 77600.00 | +0.26% | 3,819 |
| 2025-10-17 | 77500.00 | 77800.00 | 77200.00 | 77400.00 | -0.13% | 4,782 |
| 2025-10-16 | 77000.00 | 77800.00 | 76900.00 | 77500.00 | +0.65% | 5,068 |
| 2025-10-15 | 76200.00 | 77000.00 | 76200.00 | 77000.00 | +0.65% | 4,934 |
| 2025-10-14 | 75800.00 | 76500.00 | 75700.00 | 76500.00 | +0.26% | 5,891 |
| 2025-10-10 | 76300.00 | 76600.00 | 76000.00 | 76300.00 | -0.13% | 3,416 |
| 2025-10-09 | 76200.00 | 76500.00 | 75900.00 | 76400.00 | +0.26% | 6,436 |
| 2025-10-08 | 76600.00 | 77000.00 | 76200.00 | 76200.00 | -0.65% | 4,534 |
| 2025-10-07 | 76500.00 | 76900.00 | 76200.00 | 76700.00 | -0.13% | 5,373 |
| 2025-10-06 | 76100.00 | 76900.00 | 76000.00 | 76800.00 | +1.32% | 7,368 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+5.37%). 가장 약한 달: 3월 (-3.30%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
MORI TRUST REIT,Inc. (8961.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 67300.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
8961.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 81900.00, 최저 66000.00 (2026-10-16 기준).
MORI TRUST REIT,Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 8961.T의 가장 강한 달은 7월(평균 +5.37%), 가장 약한 달은 3월(평균 -3.30%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.