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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 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 |
| 2023/07/18 | 71,800 | 72,100 | 71,200 | 71,300 | -400 | -0.6% | 5,040 |
| 2023/07/14 | 71,400 | 71,800 | 71,300 | 71,700 | +200 | +0.3% | 4,846 |
| 2023/07/13 | 71,100 | 71,600 | 71,000 | 71,500 | +200 | +0.3% | 5,522 |
| 2023/07/12 | 71,300 | 72,000 | 71,100 | 71,300 | -200 | -0.3% | 5,759 |
| 2023/07/11 | 71,700 | 72,300 | 71,300 | 71,500 | -200 | -0.3% | 7,118 |
| 2023/07/10 | 70,700 | 71,800 | 70,700 | 71,700 | +1,000 | +1.4% | 6,846 |
| 2023/07/07 | 71,400 | 71,600 | 70,700 | 70,700 | -700 | -1% | 3,944 |
| 2023/07/06 | 71,700 | 72,000 | 71,000 | 71,400 | -400 | -0.6% | 4,019 |
| 2023/07/05 | 72,300 | 72,400 | 71,800 | 71,800 | -800 | -1.1% | 3,548 |
| 2023/07/04 | 72,300 | 72,800 | 72,100 | 72,600 | +300 | +0.4% | 4,352 |
| 2023/07/03 | 72,300 | 72,600 | 71,800 | 72,300 | +300 | +0.4% | 4,357 |
| 2023/06/30 | 71,000 | 72,000 | 70,900 | 72,000 | +1,000 | +1.4% | 4,355 |
| 2023/06/29 | 72,100 | 72,100 | 70,600 | 71,000 | -1,400 | -1.9% | 4,642 |
| 2023/06/28 | 71,600 | 72,800 | 71,300 | 72,400 | +700 | +1% | 7,500 |
| 2023/06/27 | 70,800 | 71,700 | 70,400 | 71,700 | +900 | +1.3% | 4,199 |
| 2023/06/26 | 70,500 | 70,900 | 70,100 | 70,800 | +300 | +0.4% | 3,893 |
| 2023/06/23 | 70,500 | 70,800 | 70,200 | 70,500 | -300 | -0.4% | 4,006 |
| 2023/06/22 | 70,300 | 70,800 | 70,000 | 70,800 | +300 | +0.4% | 2,801 |
| 2023/06/21 | 70,500 | 70,600 | 70,200 | 70,500 | -300 | -0.4% | 2,269 |
| 2023/06/20 | 70,500 | 70,800 | 70,200 | 70,800 | +200 | +0.3% | 2,723 |
| 2023/06/19 | 70,600 | 70,800 | 70,300 | 70,600 | -100 | -0.1% | 2,560 |
| 2023/06/16 | 70,800 | 71,100 | 70,300 | 70,700 | -100 | -0.1% | 6,409 |
| 2023/06/15 | 70,500 | 70,900 | 70,400 | 70,800 | +600 | +0.9% | 4,082 |
| 2023/06/14 | 70,200 | 70,600 | 70,100 | 70,200 | ±0 | ±0% | 3,579 |
| 2023/06/13 | 70,600 | 70,800 | 70,100 | 70,200 | -400 | -0.6% | 4,581 |
| 2023/06/12 | 71,300 | 71,300 | 70,400 | 70,600 | -700 | -1% | 3,249 |
| 2023/06/09 | 71,000 | 71,400 | 70,400 | 71,300 | +600 | +0.8% | 6,535 |
| 2023/06/08 | 70,700 | 70,700 | 70,000 | 70,700 | +200 | +0.3% | 9,285 |
| 2023/06/07 | 70,600 | 70,900 | 70,100 | 70,500 | -100 | -0.1% | 6,799 |
| 2023/06/06 | 70,500 | 70,700 | 69,800 | 70,600 | +200 | +0.3% | 3,480 |
| 2023/06/05 | 70,800 | 70,900 | 70,400 | 70,400 | -200 | -0.3% | 2,493 |
| 2023/06/02 | 69,800 | 70,700 | 69,600 | 70,600 | +1,000 | +1.4% | 4,771 |
| 2023/06/01 | 70,400 | 70,600 | 69,400 | 69,600 | -2,300 | -3.2% | 9,311 |
| 2023/05/31 | 70,000 | 71,900 | 69,300 | 71,900 | +1,900 | +2.7% | 13,955 |
| 2023/05/30 | 70,200 | 70,200 | 69,500 | 70,000 | ±0 | ±0% | 3,981 |
| 2023/05/29 | 69,700 | 70,200 | 69,500 | 70,000 | +400 | +0.6% | 5,214 |
| 2023/05/26 | 69,400 | 70,000 | 68,800 | 69,600 | +500 | +0.7% | 6,184 |
| 2023/05/25 | 68,900 | 69,600 | 68,700 | 69,100 | +100 | +0.1% | 5,699 |
| 2023/05/24 | 69,500 | 69,800 | 69,000 | 69,000 | -600 | -0.9% | 4,294 |
451～
500
件表示中 / 3715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
