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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 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 |
| 2023/11/24 | 73,600 | 73,800 | 73,300 | 73,300 | -400 | -0.5% | 3,076 |
| 2023/11/22 | 73,300 | 74,000 | 73,000 | 73,700 | +100 | +0.1% | 2,939 |
| 2023/11/21 | 73,600 | 74,100 | 73,500 | 73,600 | -200 | -0.3% | 2,683 |
| 2023/11/20 | 73,500 | 74,200 | 73,500 | 73,800 | +100 | +0.1% | 2,653 |
| 2023/11/17 | 73,400 | 73,900 | 73,300 | 73,700 | +300 | +0.4% | 2,608 |
| 2023/11/16 | 73,700 | 73,700 | 73,000 | 73,400 | -300 | -0.4% | 2,764 |
| 2023/11/15 | 73,700 | 74,000 | 73,200 | 73,700 | -300 | -0.4% | 3,973 |
| 2023/11/14 | 72,900 | 74,000 | 72,600 | 74,000 | +800 | +1.1% | 3,535 |
| 2023/11/13 | 73,400 | 73,900 | 73,000 | 73,200 | ±0 | ±0% | 1,937 |
| 2023/11/10 | 72,500 | 73,500 | 72,500 | 73,200 | +500 | +0.7% | 3,726 |
| 2023/11/09 | 73,300 | 73,300 | 72,600 | 72,700 | -600 | -0.8% | 3,717 |
| 2023/11/08 | 73,800 | 73,800 | 73,000 | 73,300 | -800 | -1.1% | 3,158 |
| 2023/11/07 | 73,800 | 74,200 | 72,600 | 74,100 | +400 | +0.5% | 8,159 |
| 2023/11/06 | 75,600 | 75,800 | 73,700 | 73,700 | -1,300 | -1.7% | 5,994 |
| 2023/11/02 | 75,000 | 75,500 | 74,700 | 75,000 | +600 | +0.8% | 4,025 |
| 2023/11/01 | 73,700 | 75,200 | 73,700 | 74,400 | +700 | +0.9% | 5,052 |
| 2023/10/31 | 74,000 | 74,400 | 73,200 | 73,700 | ±0 | ±0% | 5,420 |
| 2023/10/30 | 74,100 | 75,200 | 73,600 | 73,700 | -1,700 | -2.3% | 4,462 |
| 2023/10/27 | 74,000 | 75,600 | 74,000 | 75,400 | +1,400 | +1.9% | 7,755 |
| 2023/10/26 | 74,200 | 74,800 | 73,000 | 74,000 | ±0 | ±0% | 5,768 |
| 2023/10/25 | 73,200 | 74,100 | 72,800 | 74,000 | +1,200 | +1.6% | 5,873 |
| 2023/10/24 | 72,300 | 73,400 | 72,300 | 72,800 | +600 | +0.8% | 6,533 |
| 2023/10/23 | 73,100 | 73,400 | 72,200 | 72,200 | -400 | -0.6% | 6,714 |
| 2023/10/20 | 73,700 | 73,900 | 72,400 | 72,600 | -1,100 | -1.5% | 3,486 |
| 2023/10/19 | 72,800 | 74,100 | 72,600 | 73,700 | +600 | +0.8% | 4,892 |
| 2023/10/18 | 72,900 | 73,400 | 72,700 | 73,100 | +500 | +0.7% | 3,415 |
| 2023/10/17 | 71,700 | 72,900 | 71,600 | 72,600 | +1,200 | +1.7% | 4,193 |
| 2023/10/16 | 72,400 | 72,600 | 71,200 | 71,400 | -700 | -1% | 6,647 |
| 2023/10/13 | 72,200 | 73,000 | 71,900 | 72,100 | -100 | -0.1% | 6,862 |
| 2023/10/12 | 73,100 | 73,200 | 72,100 | 72,200 | -1,000 | -1.4% | 4,906 |
| 2023/10/11 | 73,000 | 73,500 | 72,800 | 73,200 | +400 | +0.5% | 2,812 |
| 2023/10/10 | 72,600 | 73,400 | 72,300 | 72,800 | +600 | +0.8% | 3,534 |
| 2023/10/06 | 72,300 | 72,700 | 72,200 | 72,200 | -100 | -0.1% | 1,774 |
| 2023/10/05 | 71,400 | 72,600 | 71,300 | 72,300 | +1,300 | +1.8% | 3,863 |
| 2023/10/04 | 71,900 | 72,600 | 70,800 | 71,000 | -1,500 | -2.1% | 7,117 |
| 2023/10/03 | 72,700 | 72,700 | 72,000 | 72,500 | -200 | -0.3% | 3,901 |
| 2023/10/02 | 72,800 | 73,200 | 72,400 | 72,700 | -100 | -0.1% | 3,186 |
| 2023/09/29 | 73,400 | 73,400 | 72,200 | 72,800 | +100 | +0.1% | 5,093 |
| 2023/09/28 | 73,900 | 73,900 | 72,400 | 72,700 | -1,000 | -1.4% | 6,507 |
| 2023/09/27 | 73,400 | 74,000 | 73,400 | 73,700 | +400 | +0.5% | 3,182 |
101～
150
件表示中 / 3452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
