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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 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 |
501～
550
件表示中 / 3786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
