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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 72,500 | 72,900 | 72,200 | 72,300 | +200 | +0.3% | 4,566 |
| 2024/02/07 | 73,000 | 73,400 | 72,000 | 72,100 | -800 | -1.1% | 5,126 |
| 2024/02/06 | 72,900 | 73,300 | 72,400 | 72,900 | -100 | -0.1% | 5,070 |
| 2024/02/05 | 73,800 | 73,900 | 72,900 | 73,000 | -500 | -0.7% | 4,447 |
| 2024/02/02 | 73,700 | 74,100 | 73,500 | 73,500 | ±0 | ±0% | 3,940 |
| 2024/02/01 | 74,500 | 74,700 | 73,500 | 73,500 | -1,400 | -1.9% | 6,530 |
| 2024/01/31 | 74,600 | 75,200 | 74,500 | 74,900 | ±0 | ±0% | 4,940 |
| 2024/01/30 | 74,900 | 75,200 | 74,400 | 74,900 | +300 | +0.4% | 3,090 |
| 2024/01/29 | 74,700 | 75,100 | 74,400 | 74,600 | -100 | -0.1% | 3,786 |
| 2024/01/26 | 74,200 | 74,700 | 74,000 | 74,700 | +700 | +0.9% | 2,887 |
| 2024/01/25 | 73,900 | 74,100 | 73,500 | 74,000 | ±0 | ±0% | 3,799 |
| 2024/01/24 | 74,100 | 74,500 | 74,000 | 74,000 | -100 | -0.1% | 3,118 |
| 2024/01/23 | 74,600 | 74,900 | 73,800 | 74,100 | -200 | -0.3% | 4,261 |
| 2024/01/22 | 73,800 | 74,400 | 73,700 | 74,300 | +500 | +0.7% | 2,971 |
| 2024/01/19 | 73,200 | 73,900 | 73,100 | 73,800 | +800 | +1.1% | 2,204 |
| 2024/01/18 | 73,900 | 73,900 | 73,000 | 73,000 | -700 | -0.9% | 4,361 |
| 2024/01/17 | 74,500 | 74,900 | 73,700 | 73,700 | -1,100 | -1.5% | 4,250 |
| 2024/01/16 | 74,900 | 75,500 | 74,500 | 74,800 | ±0 | ±0% | 3,233 |
| 2024/01/15 | 74,200 | 74,900 | 74,100 | 74,800 | +600 | +0.8% | 4,613 |
| 2024/01/12 | 74,000 | 74,400 | 73,800 | 74,200 | +700 | +1% | 4,168 |
| 2024/01/11 | 73,800 | 74,000 | 73,500 | 73,500 | -300 | -0.4% | 3,274 |
| 2024/01/10 | 74,000 | 74,800 | 73,800 | 73,800 | -200 | -0.3% | 3,513 |
| 2024/01/09 | 74,000 | 74,700 | 73,700 | 74,000 | -200 | -0.3% | 5,805 |
| 2024/01/05 | 73,000 | 74,300 | 72,800 | 74,200 | +1,400 | +1.9% | 8,490 |
| 2024/01/04 | 72,300 | 72,900 | 72,300 | 72,800 | +300 | +0.4% | 3,631 |
| 2023/12/29 | 72,100 | 72,900 | 72,100 | 72,500 | +500 | +0.7% | 2,288 |
| 2023/12/28 | 72,000 | 72,600 | 71,800 | 72,000 | +300 | +0.4% | 4,837 |
| 2023/12/27 | 71,700 | 72,100 | 71,400 | 71,700 | ±0 | ±0% | 4,758 |
| 2023/12/26 | 71,600 | 71,900 | 71,400 | 71,700 | ±0 | ±0% | 2,873 |
| 2023/12/25 | 72,300 | 72,400 | 71,700 | 71,700 | -1,000 | -1.4% | 3,312 |
| 2023/12/22 | 72,000 | 72,700 | 72,000 | 72,700 | +500 | +0.7% | 3,912 |
| 2023/12/21 | 72,400 | 72,700 | 72,100 | 72,200 | -500 | -0.7% | 3,315 |
| 2023/12/20 | 71,900 | 72,900 | 71,700 | 72,700 | +700 | +1% | 4,587 |
| 2023/12/19 | 72,200 | 72,400 | 71,500 | 72,000 | -200 | -0.3% | 5,096 |
| 2023/12/18 | 72,200 | 72,900 | 71,000 | 72,200 | -800 | -1.1% | 6,682 |
| 2023/12/15 | 72,500 | 73,000 | 72,000 | 73,000 | +400 | +0.6% | 7,535 |
| 2023/12/14 | 72,000 | 72,900 | 71,900 | 72,600 | +400 | +0.6% | 3,645 |
| 2023/12/13 | 72,300 | 72,500 | 72,000 | 72,200 | -300 | -0.4% | 2,513 |
| 2023/12/12 | 73,000 | 73,000 | 72,200 | 72,500 | -100 | -0.1% | 3,948 |
| 2023/12/11 | 72,500 | 72,900 | 72,200 | 72,600 | +100 | +0.1% | 2,034 |
| 2023/12/08 | 72,000 | 72,800 | 72,000 | 72,500 | +200 | +0.3% | 6,475 |
| 2023/12/07 | 72,700 | 72,900 | 72,200 | 72,300 | -700 | -1% | 3,237 |
| 2023/12/06 | 72,700 | 73,100 | 72,600 | 73,000 | +300 | +0.4% | 2,734 |
| 2023/12/05 | 72,600 | 72,800 | 72,300 | 72,700 | +200 | +0.3% | 2,916 |
| 2023/12/04 | 72,100 | 72,600 | 72,000 | 72,500 | +400 | +0.6% | 4,575 |
| 2023/12/01 | 73,500 | 73,500 | 72,100 | 72,100 | -1,600 | -2.2% | 5,103 |
| 2023/11/30 | 72,700 | 73,900 | 72,100 | 73,700 | +1,000 | +1.4% | 8,469 |
| 2023/11/29 | 72,700 | 72,900 | 72,400 | 72,700 | -200 | -0.3% | 3,055 |
| 2023/11/28 | 73,300 | 73,500 | 72,700 | 72,900 | -500 | -0.7% | 2,722 |
| 2023/11/27 | 73,400 | 73,600 | 73,200 | 73,400 | +100 | +0.1% | 2,355 |
301～
350
件表示中 / 3692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
