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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 64,900 | 66,000 | 64,600 | 65,500 | +700 | +1.1% | 6,491 |
| 2025/05/21 | 65,300 | 65,600 | 64,800 | 64,800 | -300 | -0.5% | 5,402 |
| 2025/05/20 | 65,200 | 65,300 | 64,800 | 65,100 | +300 | +0.5% | 4,379 |
| 2025/05/19 | 65,100 | 65,200 | 64,400 | 64,800 | -500 | -0.8% | 5,746 |
| 2025/05/16 | 64,900 | 65,300 | 64,700 | 65,300 | +600 | +0.9% | 5,235 |
| 2025/05/15 | 64,700 | 65,000 | 64,500 | 64,700 | ±0 | ±0% | 5,385 |
| 2025/05/14 | 64,200 | 64,700 | 64,100 | 64,700 | +300 | +0.5% | 3,921 |
| 2025/05/13 | 65,000 | 65,100 | 64,000 | 64,400 | -600 | -0.9% | 6,714 |
| 2025/05/12 | 64,700 | 65,000 | 64,300 | 65,000 | +500 | +0.8% | 3,734 |
| 2025/05/09 | 64,000 | 64,500 | 63,800 | 64,500 | +700 | +1.1% | 6,702 |
| 2025/05/08 | 64,800 | 64,900 | 63,800 | 63,800 | -900 | -1.4% | 5,397 |
| 2025/05/07 | 64,800 | 65,300 | 64,500 | 64,700 | -100 | -0.2% | 6,029 |
| 2025/05/02 | 64,400 | 65,200 | 64,300 | 64,800 | +500 | +0.8% | 7,835 |
| 2025/05/01 | 63,300 | 64,400 | 63,000 | 64,300 | +900 | +1.4% | 6,030 |
| 2025/04/30 | 62,800 | 63,700 | 62,700 | 63,400 | +600 | +1% | 7,583 |
| 2025/04/28 | 62,700 | 63,100 | 62,600 | 62,800 | +100 | +0.2% | 7,265 |
| 2025/04/25 | 62,700 | 63,000 | 62,300 | 62,700 | ±0 | ±0% | 5,888 |
| 2025/04/24 | 63,300 | 63,300 | 62,500 | 62,700 | -800 | -1.3% | 4,301 |
| 2025/04/23 | 63,700 | 63,900 | 63,200 | 63,500 | -200 | -0.3% | 3,885 |
| 2025/04/22 | 63,300 | 63,800 | 63,000 | 63,700 | +600 | +1% | 4,742 |
| 2025/04/21 | 63,100 | 63,400 | 62,900 | 63,100 | -200 | -0.3% | 3,352 |
| 2025/04/18 | 63,200 | 63,600 | 63,000 | 63,300 | +300 | +0.5% | 3,963 |
| 2025/04/17 | 62,700 | 63,100 | 62,600 | 63,000 | +200 | +0.3% | 4,673 |
| 2025/04/16 | 62,500 | 62,800 | 62,400 | 62,800 | +400 | +0.6% | 3,227 |
| 2025/04/15 | 62,800 | 62,900 | 62,200 | 62,400 | -300 | -0.5% | 3,953 |
| 2025/04/14 | 62,900 | 63,200 | 62,600 | 62,700 | +100 | +0.2% | 4,401 |
| 2025/04/11 | 61,800 | 62,800 | 61,500 | 62,600 | +300 | +0.5% | 6,754 |
| 2025/04/10 | 61,600 | 63,000 | 60,900 | 62,300 | +1,300 | +2.1% | 9,813 |
| 2025/04/09 | 60,900 | 61,300 | 60,500 | 61,000 | -500 | -0.8% | 5,437 |
| 2025/04/08 | 61,000 | 62,000 | 60,800 | 61,500 | +1,100 | +1.8% | 10,510 |
| 2025/04/07 | 60,600 | 61,400 | 59,400 | 60,400 | -1,700 | -2.7% | 14,613 |
| 2025/04/04 | 61,600 | 62,100 | 61,400 | 62,100 | +200 | +0.3% | 6,475 |
| 2025/04/03 | 62,000 | 62,300 | 61,700 | 61,900 | -500 | -0.8% | 5,352 |
| 2025/04/02 | 62,500 | 62,600 | 62,000 | 62,400 | -100 | -0.2% | 5,544 |
| 2025/04/01 | 62,600 | 63,000 | 62,300 | 62,500 | +200 | +0.3% | 4,517 |
| 2025/03/31 | 62,800 | 63,000 | 62,300 | 62,300 | -1,100 | -1.7% | 7,938 |
| 2025/03/28 | 63,300 | 63,500 | 62,800 | 63,400 | -100 | -0.2% | 4,554 |
| 2025/03/27 | 63,100 | 63,500 | 62,800 | 63,500 | +500 | +0.8% | 3,585 |
| 2025/03/26 | 62,800 | 63,100 | 62,400 | 63,000 | +200 | +0.3% | 5,609 |
| 2025/03/25 | 63,200 | 63,500 | 62,800 | 62,800 | -300 | -0.5% | 7,050 |
| 2025/03/24 | 63,000 | 63,200 | 62,500 | 63,100 | +200 | +0.3% | 5,525 |
| 2025/03/21 | 62,300 | 63,100 | 62,200 | 62,900 | +600 | +1% | 9,564 |
| 2025/03/19 | 62,000 | 62,600 | 62,000 | 62,300 | +200 | +0.3% | 4,878 |
| 2025/03/18 | 61,700 | 62,300 | 61,600 | 62,100 | +500 | +0.8% | 5,654 |
| 2025/03/17 | 61,500 | 61,800 | 61,200 | 61,600 | +400 | +0.7% | 5,088 |
| 2025/03/14 | 61,400 | 61,500 | 61,000 | 61,200 | +100 | +0.2% | 8,469 |
| 2025/03/13 | 60,600 | 61,400 | 60,600 | 61,100 | +600 | +1% | 7,552 |
| 2025/03/12 | 60,100 | 60,900 | 60,100 | 60,500 | +400 | +0.7% | 4,880 |
| 2025/03/11 | 60,100 | 60,600 | 59,800 | 60,100 | +100 | +0.2% | 7,724 |
| 2025/03/10 | 60,300 | 60,600 | 60,000 | 60,000 | -400 | -0.7% | 5,993 |
1～
50
件表示中 / 3704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
