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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 71,800 | 73,000 | 71,800 | 72,800 | +700 | +1% | 5,701 |
| 2024/04/25 | 72,400 | 72,500 | 71,900 | 72,100 | -500 | -0.7% | 3,810 |
| 2024/04/24 | 72,800 | 73,200 | 72,100 | 72,600 | -200 | -0.3% | 6,677 |
| 2024/04/23 | 73,100 | 74,300 | 72,700 | 72,800 | -600 | -0.8% | 6,563 |
| 2024/04/22 | 73,700 | 74,600 | 73,200 | 73,400 | -300 | -0.4% | 6,399 |
| 2024/04/19 | 73,200 | 74,100 | 72,700 | 73,700 | +500 | +0.7% | 4,522 |
| 2024/04/18 | 73,900 | 74,100 | 73,100 | 73,200 | -700 | -0.9% | 2,214 |
| 2024/04/17 | 73,000 | 74,100 | 72,600 | 73,900 | +1,000 | +1.4% | 5,922 |
| 2024/04/16 | 72,600 | 73,500 | 72,600 | 72,900 | +400 | +0.6% | 3,941 |
| 2024/04/15 | 73,800 | 74,100 | 72,200 | 72,500 | -1,300 | -1.8% | 5,044 |
| 2024/04/12 | 74,400 | 74,400 | 73,000 | 73,800 | -400 | -0.5% | 5,623 |
| 2024/04/11 | 73,000 | 74,600 | 72,700 | 74,200 | +700 | +1% | 5,235 |
| 2024/04/10 | 74,300 | 74,700 | 73,300 | 73,500 | -500 | -0.7% | 3,337 |
| 2024/04/09 | 73,100 | 74,300 | 72,900 | 74,000 | +900 | +1.2% | 3,675 |
| 2024/04/08 | 72,200 | 73,400 | 72,100 | 73,100 | +900 | +1.2% | 3,898 |
| 2024/04/05 | 72,500 | 72,900 | 71,800 | 72,200 | -300 | -0.4% | 4,260 |
| 2024/04/04 | 72,500 | 72,800 | 72,000 | 72,500 | +100 | +0.1% | 3,048 |
| 2024/04/03 | 72,500 | 72,800 | 71,900 | 72,400 | -600 | -0.8% | 4,403 |
| 2024/04/02 | 72,700 | 73,000 | 72,100 | 73,000 | +300 | +0.4% | 4,886 |
| 2024/04/01 | 72,500 | 73,300 | 72,300 | 72,700 | +500 | +0.7% | 3,247 |
| 2024/03/29 | 73,300 | 73,300 | 71,800 | 72,200 | -700 | -1% | 4,628 |
| 2024/03/28 | 73,900 | 73,900 | 72,600 | 72,900 | -900 | -1.2% | 4,868 |
| 2024/03/27 | 73,100 | 73,900 | 73,100 | 73,800 | +800 | +1.1% | 5,378 |
| 2024/03/26 | 73,500 | 73,700 | 72,800 | 73,000 | -200 | -0.3% | 4,681 |
| 2024/03/25 | 73,400 | 73,800 | 73,100 | 73,200 | -300 | -0.4% | 4,141 |
| 2024/03/22 | 72,800 | 73,600 | 72,300 | 73,500 | +900 | +1.2% | 5,631 |
| 2024/03/21 | 71,900 | 72,800 | 71,300 | 72,600 | +700 | +1% | 5,871 |
| 2024/03/19 | 69,900 | 72,300 | 69,900 | 71,900 | +2,100 | +3% | 7,576 |
| 2024/03/18 | 70,400 | 70,500 | 69,200 | 69,800 | -400 | -0.6% | 6,956 |
| 2024/03/15 | 69,000 | 70,400 | 68,900 | 70,200 | +1,300 | +1.9% | 12,140 |
| 2024/03/14 | 68,000 | 68,900 | 68,000 | 68,900 | +1,300 | +1.9% | 5,692 |
| 2024/03/13 | 68,400 | 68,600 | 67,400 | 67,600 | -700 | -1% | 6,122 |
| 2024/03/12 | 68,200 | 68,300 | 67,600 | 68,300 | +200 | +0.3% | 3,601 |
| 2024/03/11 | 68,000 | 68,400 | 67,200 | 68,100 | +500 | +0.7% | 4,886 |
| 2024/03/08 | 66,700 | 68,300 | 66,700 | 67,600 | -100 | -0.1% | 14,302 |
| 2024/03/07 | 69,100 | 69,300 | 67,500 | 67,700 | -1,100 | -1.6% | 9,723 |
| 2024/03/06 | 69,000 | 69,400 | 68,800 | 68,800 | -200 | -0.3% | 4,505 |
| 2024/03/05 | 69,600 | 70,200 | 69,000 | 69,000 | -400 | -0.6% | 4,864 |
| 2024/03/04 | 69,700 | 70,400 | 69,300 | 69,400 | +100 | +0.1% | 7,270 |
| 2024/03/01 | 69,700 | 69,800 | 69,000 | 69,300 | -400 | -0.6% | 5,216 |
| 2024/02/29 | 69,600 | 69,800 | 68,600 | 69,700 | +500 | +0.7% | 15,062 |
| 2024/02/28 | 70,000 | 70,100 | 69,200 | 69,200 | -2,000 | -2.8% | 14,307 |
| 2024/02/27 | 71,800 | 72,000 | 71,200 | 71,200 | -500 | -0.7% | 20,127 |
| 2024/02/26 | 71,200 | 72,200 | 71,200 | 71,700 | +700 | +1% | 4,996 |
| 2024/02/22 | 71,000 | 71,300 | 70,500 | 71,000 | -400 | -0.6% | 5,281 |
| 2024/02/21 | 71,900 | 71,900 | 70,900 | 71,400 | ±0 | ±0% | 4,415 |
| 2024/02/20 | 70,700 | 71,500 | 70,700 | 71,400 | +900 | +1.3% | 4,360 |
| 2024/02/19 | 71,500 | 71,500 | 70,200 | 70,500 | -700 | -1% | 4,813 |
| 2024/02/16 | 71,000 | 71,500 | 70,400 | 71,200 | ±0 | ±0% | 6,720 |
| 2024/02/15 | 72,000 | 72,100 | 70,700 | 71,200 | -500 | -0.7% | 5,465 |
1～
50
件表示中 / 3445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
