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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 68,400 | 68,600 | 68,000 | 68,000 | -700 | -1% | 4,078 |
| 2024/08/20 | 68,900 | 69,100 | 68,300 | 68,700 | +200 | +0.3% | 4,507 |
| 2024/08/19 | 68,900 | 69,400 | 68,200 | 68,500 | -900 | -1.3% | 6,485 |
| 2024/08/16 | 68,600 | 69,400 | 68,300 | 69,400 | +1,000 | +1.5% | 4,266 |
| 2024/08/15 | 67,800 | 68,400 | 67,500 | 68,400 | +100 | +0.1% | 5,370 |
| 2024/08/14 | 67,900 | 68,300 | 67,400 | 68,300 | +400 | +0.6% | 7,271 |
| 2024/08/13 | 68,000 | 68,700 | 67,800 | 67,900 | +800 | +1.2% | 5,347 |
| 2024/08/09 | 67,700 | 68,500 | 67,100 | 67,100 | -700 | -1% | 9,226 |
| 2024/08/08 | 67,300 | 68,500 | 67,200 | 67,800 | +400 | +0.6% | 4,767 |
| 2024/08/07 | 66,300 | 68,500 | 65,800 | 67,400 | +900 | +1.4% | 10,188 |
| 2024/08/06 | 66,000 | 69,000 | 65,700 | 66,500 | +800 | +1.2% | 10,372 |
| 2024/08/05 | 68,000 | 68,300 | 65,600 | 65,700 | -2,700 | -3.9% | 12,436 |
| 2024/08/02 | 69,000 | 69,100 | 68,000 | 68,400 | -1,000 | -1.4% | 7,301 |
| 2024/08/01 | 69,700 | 69,700 | 68,500 | 69,400 | -400 | -0.6% | 6,012 |
| 2024/07/31 | 69,500 | 70,000 | 69,300 | 69,800 | +300 | +0.4% | 4,807 |
| 2024/07/30 | 70,000 | 70,300 | 69,400 | 69,500 | -500 | -0.7% | 7,104 |
| 2024/07/29 | 69,700 | 70,100 | 69,300 | 70,000 | +400 | +0.6% | 3,688 |
| 2024/07/26 | 69,600 | 70,000 | 69,500 | 69,600 | +100 | +0.1% | 3,330 |
| 2024/07/25 | 69,700 | 70,200 | 69,400 | 69,500 | -300 | -0.4% | 4,235 |
| 2024/07/24 | 70,300 | 70,600 | 69,600 | 69,800 | -400 | -0.6% | 4,097 |
| 2024/07/23 | 70,000 | 70,600 | 69,900 | 70,200 | +300 | +0.4% | 3,871 |
| 2024/07/22 | 70,500 | 70,800 | 69,800 | 69,900 | -600 | -0.9% | 3,736 |
| 2024/07/19 | 70,800 | 71,100 | 70,200 | 70,500 | -200 | -0.3% | 2,884 |
| 2024/07/18 | 70,800 | 71,300 | 70,500 | 70,700 | -100 | -0.1% | 3,310 |
| 2024/07/17 | 70,200 | 70,800 | 70,100 | 70,800 | +600 | +0.9% | 4,100 |
| 2024/07/16 | 69,900 | 70,400 | 69,900 | 70,200 | +300 | +0.4% | 3,708 |
| 2024/07/12 | 69,100 | 70,000 | 69,000 | 69,900 | +600 | +0.9% | 5,070 |
| 2024/07/11 | 68,700 | 69,400 | 68,600 | 69,300 | +500 | +0.7% | 3,133 |
| 2024/07/10 | 68,900 | 69,500 | 68,800 | 68,800 | -200 | -0.3% | 4,020 |
| 2024/07/09 | 69,000 | 69,300 | 68,500 | 69,000 | -100 | -0.1% | 3,390 |
| 2024/07/08 | 68,800 | 69,500 | 68,800 | 69,100 | +400 | +0.6% | 3,849 |
| 2024/07/05 | 68,500 | 69,000 | 68,300 | 68,700 | -200 | -0.3% | 4,240 |
| 2024/07/04 | 68,900 | 69,000 | 68,400 | 68,900 | ±0 | ±0% | 2,989 |
| 2024/07/03 | 68,800 | 69,100 | 68,600 | 68,900 | +100 | +0.1% | 4,801 |
| 2024/07/02 | 68,800 | 69,000 | 68,300 | 68,800 | +400 | +0.6% | 4,208 |
| 2024/07/01 | 69,800 | 69,800 | 68,200 | 68,400 | -1,000 | -1.4% | 6,988 |
| 2024/06/28 | 69,400 | 69,500 | 68,700 | 69,400 | +500 | +0.7% | 3,206 |
| 2024/06/27 | 69,900 | 70,000 | 68,700 | 68,900 | -1,100 | -1.6% | 5,050 |
| 2024/06/26 | 69,800 | 70,300 | 69,500 | 70,000 | ±0 | ±0% | 4,802 |
| 2024/06/25 | 69,500 | 70,000 | 69,200 | 70,000 | +700 | +1% | 2,769 |
| 2024/06/24 | 69,900 | 69,900 | 69,100 | 69,300 | -200 | -0.3% | 2,025 |
| 2024/06/21 | 69,100 | 69,800 | 69,100 | 69,500 | +400 | +0.6% | 5,881 |
| 2024/06/20 | 69,100 | 69,700 | 68,900 | 69,100 | ±0 | ±0% | 2,143 |
| 2024/06/19 | 68,800 | 69,300 | 68,700 | 69,100 | +200 | +0.3% | 2,662 |
| 2024/06/18 | 68,700 | 69,200 | 68,500 | 68,900 | +200 | +0.3% | 2,425 |
| 2024/06/17 | 69,000 | 69,300 | 68,500 | 68,700 | -100 | -0.1% | 3,447 |
| 2024/06/14 | 68,600 | 69,200 | 68,500 | 68,800 | +100 | +0.1% | 7,369 |
| 2024/06/13 | 69,000 | 69,300 | 68,600 | 68,700 | -300 | -0.4% | 4,691 |
| 2024/06/12 | 68,700 | 69,500 | 68,500 | 69,000 | +500 | +0.7% | 3,113 |
| 2024/06/11 | 69,800 | 70,000 | 68,500 | 68,500 | -1,300 | -1.9% | 4,982 |
451～
500
件表示中 / 3973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
