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 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 75,600 | 75,900 | 75,200 | 75,600 | -100 | -0.1% | 7,983 |
| 2026/04/27 | 76,100 | 76,100 | 75,300 | 75,700 | +100 | +0.1% | 8,226 |
| 2026/04/24 | 76,500 | 76,600 | 75,600 | 75,600 | -400 | -0.5% | 8,153 |
| 2026/04/23 | 75,500 | 76,800 | 75,200 | 76,000 | +2,700 | +3.7% | 12,620 |
| 2026/04/22 | 73,900 | 74,000 | 73,200 | 73,300 | -600 | -0.8% | 4,175 |
| 2026/04/21 | 74,500 | 74,600 | 73,900 | 73,900 | -400 | -0.5% | 3,006 |
| 2026/04/20 | 74,700 | 74,900 | 74,300 | 74,300 | +100 | +0.1% | 2,961 |
| 2026/04/17 | 74,400 | 74,800 | 74,200 | 74,200 | -700 | -0.9% | 3,456 |
| 2026/04/16 | 74,800 | 74,900 | 74,200 | 74,900 | +500 | +0.7% | 4,797 |
| 2026/04/15 | 74,800 | 75,100 | 74,400 | 74,400 | -100 | -0.1% | 6,982 |
| 2026/04/14 | 74,800 | 74,900 | 74,300 | 74,500 | +600 | +0.8% | 4,525 |
| 2026/04/13 | 73,600 | 74,100 | 73,300 | 73,900 | -100 | -0.1% | 6,673 |
| 2026/04/10 | 74,700 | 74,700 | 73,500 | 74,000 | -500 | -0.7% | 6,368 |
| 2026/04/09 | 75,300 | 75,500 | 74,200 | 74,500 | -1,000 | -1.3% | 4,358 |
| 2026/04/08 | 74,800 | 75,500 | 74,300 | 75,500 | +1,700 | +2.3% | 6,883 |
| 2026/04/07 | 74,000 | 74,700 | 73,800 | 73,800 | -100 | -0.1% | 5,675 |
| 2026/04/06 | 73,400 | 74,500 | 73,400 | 73,900 | +500 | +0.7% | 3,033 |
| 2026/04/03 | 72,300 | 73,500 | 72,100 | 73,400 | +1,400 | +1.9% | 3,873 |
| 2026/04/02 | 72,500 | 73,500 | 72,000 | 72,000 | -500 | -0.7% | 13,128 |
| 2026/04/01 | 72,000 | 72,800 | 71,500 | 72,500 | +1,200 | +1.7% | 12,268 |
| 2026/03/31 | 72,500 | 72,700 | 71,100 | 71,300 | -1,200 | -1.7% | 15,049 |
| 2026/03/30 | 73,100 | 73,600 | 72,200 | 72,500 | -2,100 | -2.8% | 13,548 |
| 2026/03/27 | 74,700 | 74,700 | 74,200 | 74,600 | +200 | +0.3% | 10,074 |
| 2026/03/26 | 75,700 | 75,700 | 74,200 | 74,400 | -1,400 | -1.8% | 7,179 |
| 2026/03/25 | 75,300 | 75,800 | 75,200 | 75,800 | +1,000 | +1.3% | 4,657 |
| 2026/03/24 | 76,000 | 76,200 | 74,800 | 74,800 | -300 | -0.4% | 8,405 |
| 2026/03/23 | 75,800 | 76,000 | 74,600 | 75,100 | -1,400 | -1.8% | 7,068 |
| 2026/03/19 | 77,100 | 77,400 | 76,500 | 76,500 | -900 | -1.2% | 5,719 |
| 2026/03/18 | 77,000 | 77,400 | 76,700 | 77,400 | +400 | +0.5% | 6,050 |
| 2026/03/17 | 76,900 | 77,200 | 76,600 | 77,000 | +400 | +0.5% | 6,274 |
| 2026/03/16 | 76,200 | 77,000 | 75,900 | 76,600 | +300 | +0.4% | 5,676 |
| 2026/03/13 | 76,400 | 76,900 | 76,200 | 76,300 | -400 | -0.5% | 11,847 |
| 2026/03/12 | 77,100 | 77,100 | 76,600 | 76,700 | -400 | -0.5% | 4,776 |
| 2026/03/11 | 76,500 | 77,600 | 76,400 | 77,100 | +600 | +0.8% | 4,582 |
| 2026/03/10 | 76,500 | 76,900 | 76,200 | 76,500 | +300 | +0.4% | 8,300 |
| 2026/03/09 | 75,100 | 76,700 | 75,100 | 76,200 | -400 | -0.5% | 8,180 |
| 2026/03/06 | 77,400 | 77,500 | 76,600 | 76,600 | -1,000 | -1.3% | 8,243 |
| 2026/03/05 | 76,500 | 77,900 | 76,500 | 77,600 | +1,500 | +2% | 9,386 |
| 2026/03/04 | 76,500 | 76,800 | 75,700 | 76,100 | -500 | -0.7% | 14,824 |
| 2026/03/03 | 77,200 | 77,400 | 76,600 | 76,600 | -1,100 | -1.4% | 12,129 |
| 2026/03/02 | 77,700 | 78,000 | 77,100 | 77,700 | ±0 | ±0% | 11,063 |
| 2026/02/27 | 78,500 | 78,700 | 77,700 | 77,700 | -1,000 | -1.3% | 11,168 |
| 2026/02/26 | 78,100 | 79,100 | 77,800 | 78,700 | -1,100 | -1.4% | 9,881 |
| 2026/02/25 | 79,400 | 80,100 | 79,200 | 79,800 | +300 | +0.4% | 14,268 |
| 2026/02/24 | 79,000 | 80,100 | 78,300 | 79,500 | +1,100 | +1.4% | 9,892 |
| 2026/02/20 | 78,700 | 78,900 | 78,300 | 78,400 | ±0 | ±0% | 5,337 |
| 2026/02/19 | 79,000 | 79,100 | 78,200 | 78,400 | -300 | -0.4% | 4,747 |
| 2026/02/18 | 77,800 | 78,900 | 77,800 | 78,700 | +800 | +1% | 4,326 |
| 2026/02/17 | 78,100 | 78,400 | 77,500 | 77,900 | -400 | -0.5% | 4,206 |
| 2026/02/16 | 77,700 | 78,300 | 77,500 | 78,300 | +900 | +1.2% | 6,329 |
1～
50
件表示中 / 3933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
