森トラストリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 73,900 | 73,900 | 72,400 | 72,700 | -1,000 | -1.4% | 6,507 |
| 2023/09/27 | 73,400 | 74,000 | 73,400 | 73,700 | +400 | +0.5% | 3,182 |
| 2023/09/26 | 73,100 | 73,600 | 73,100 | 73,300 | +200 | +0.3% | 3,019 |
| 2023/09/25 | 74,600 | 74,600 | 73,100 | 73,100 | -1,500 | -2% | 5,968 |
| 2023/09/22 | 73,800 | 74,700 | 73,700 | 74,600 | +400 | +0.5% | 5,904 |
| 2023/09/21 | 73,200 | 74,300 | 73,200 | 74,200 | +1,000 | +1.4% | 2,718 |
| 2023/09/20 | 73,800 | 73,900 | 73,100 | 73,200 | -300 | -0.4% | 2,656 |
| 2023/09/19 | 74,000 | 74,000 | 72,800 | 73,500 | -200 | -0.3% | 3,052 |
| 2023/09/15 | 74,500 | 74,500 | 73,000 | 73,700 | -800 | -1.1% | 9,962 |
| 2023/09/14 | 73,900 | 74,900 | 73,800 | 74,500 | +700 | +0.9% | 2,780 |
| 2023/09/13 | 75,000 | 75,400 | 73,500 | 73,800 | -1,100 | -1.5% | 6,043 |
| 2023/09/12 | 75,400 | 75,500 | 74,500 | 74,900 | -500 | -0.7% | 3,762 |
| 2023/09/11 | 75,700 | 75,900 | 75,000 | 75,400 | -300 | -0.4% | 4,551 |
| 2023/09/08 | 74,700 | 75,800 | 74,600 | 75,700 | +600 | +0.8% | 7,026 |
| 2023/09/07 | 75,300 | 75,500 | 74,900 | 75,100 | +200 | +0.3% | 3,515 |
| 2023/09/06 | 75,100 | 75,300 | 74,700 | 74,900 | -100 | -0.1% | 3,747 |
| 2023/09/05 | 74,200 | 75,000 | 74,200 | 75,000 | +600 | +0.8% | 2,853 |
| 2023/09/04 | 74,400 | 74,700 | 74,100 | 74,400 | ±0 | ±0% | 4,322 |
| 2023/09/01 | 73,600 | 74,400 | 73,500 | 74,400 | +800 | +1.1% | 5,872 |
| 2023/08/31 | 74,300 | 74,700 | 73,600 | 73,600 | -700 | -0.9% | 7,373 |
| 2023/08/30 | 73,600 | 74,400 | 73,500 | 74,300 | -1,200 | -1.6% | 4,353 |
| 2023/08/29 | 74,900 | 75,500 | 74,600 | 75,500 | +600 | +0.8% | 11,389 |
| 2023/08/28 | 74,400 | 75,000 | 74,200 | 74,900 | +800 | +1.1% | 4,269 |
| 2023/08/25 | 73,900 | 74,400 | 73,300 | 74,100 | +400 | +0.5% | 5,063 |
| 2023/08/24 | 73,500 | 73,800 | 73,100 | 73,700 | +600 | +0.8% | 3,513 |
| 2023/08/23 | 73,000 | 73,500 | 72,600 | 73,100 | +400 | +0.6% | 3,441 |
| 2023/08/22 | 72,000 | 73,000 | 72,000 | 72,700 | +500 | +0.7% | 2,826 |
| 2023/08/21 | 72,200 | 72,700 | 72,100 | 72,200 | -100 | -0.1% | 6,199 |
| 2023/08/18 | 72,900 | 73,400 | 71,900 | 72,300 | -1,100 | -1.5% | 6,526 |
| 2023/08/17 | 73,400 | 73,500 | 72,800 | 73,400 | -200 | -0.3% | 2,366 |
| 2023/08/16 | 73,500 | 73,700 | 73,000 | 73,600 | -100 | -0.1% | 3,579 |
| 2023/08/15 | 73,500 | 73,700 | 72,800 | 73,700 | -100 | -0.1% | 3,484 |
| 2023/08/14 | 74,000 | 74,400 | 73,700 | 73,800 | -200 | -0.3% | 4,002 |
| 2023/08/10 | 74,100 | 74,400 | 73,500 | 74,000 | -200 | -0.3% | 4,346 |
| 2023/08/09 | 74,800 | 74,900 | 73,300 | 74,200 | -500 | -0.7% | 5,495 |
| 2023/08/08 | 75,000 | 75,000 | 74,400 | 74,700 | ±0 | ±0% | 3,294 |
| 2023/08/07 | 74,300 | 75,300 | 74,300 | 74,700 | +500 | +0.7% | 4,502 |
| 2023/08/04 | 73,600 | 74,500 | 73,500 | 74,200 | +300 | +0.4% | 6,047 |
| 2023/08/03 | 73,600 | 73,900 | 73,400 | 73,900 | -100 | -0.1% | 3,873 |
| 2023/08/02 | 73,500 | 74,000 | 73,400 | 74,000 | +500 | +0.7% | 4,697 |
| 2023/08/01 | 73,900 | 74,000 | 73,200 | 73,500 | +200 | +0.3% | 5,157 |
| 2023/07/31 | 73,100 | 73,900 | 72,600 | 73,300 | +200 | +0.3% | 6,493 |
| 2023/07/28 | 72,400 | 73,600 | 71,900 | 73,100 | +600 | +0.8% | 35,604 |
| 2023/07/27 | 72,000 | 72,800 | 71,600 | 72,500 | +100 | +0.1% | 7,695 |
| 2023/07/26 | 72,200 | 72,700 | 72,000 | 72,400 | +600 | +0.8% | 5,320 |
| 2023/07/25 | 72,000 | 72,200 | 71,400 | 71,800 | +100 | +0.1% | 4,823 |
| 2023/07/24 | 71,600 | 72,100 | 71,300 | 71,700 | +300 | +0.4% | 6,036 |
| 2023/07/21 | 71,400 | 71,600 | 71,000 | 71,400 | +100 | +0.1% | 4,480 |
| 2023/07/20 | 72,100 | 72,500 | 71,300 | 71,300 | -800 | -1.1% | 5,474 |
| 2023/07/19 | 71,600 | 72,100 | 71,600 | 72,100 | +800 | +1.1% | 4,184 |
151～
200
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「森トラストＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
