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 |
|---|---|---|---|---|---|---|---|
| 2025/11/11 | 78,800 | 79,600 | 78,600 | 79,600 | +1,200 | +1.5% | 5,738 |
| 2025/11/10 | 78,800 | 79,100 | 78,300 | 78,400 | -200 | -0.3% | 6,442 |
| 2025/11/07 | 78,100 | 78,600 | 77,900 | 78,600 | +600 | +0.8% | 5,178 |
| 2025/11/06 | 78,700 | 78,700 | 77,800 | 78,000 | -600 | -0.8% | 3,744 |
| 2025/11/05 | 78,300 | 78,600 | 77,600 | 78,600 | +400 | +0.5% | 10,330 |
| 2025/11/04 | 77,900 | 78,300 | 77,400 | 78,200 | +500 | +0.6% | 5,218 |
| 2025/10/31 | 78,200 | 78,500 | 77,700 | 77,700 | -800 | -1% | 9,105 |
| 2025/10/30 | 77,700 | 78,700 | 77,300 | 78,500 | +900 | +1.2% | 7,011 |
| 2025/10/29 | 78,400 | 78,400 | 77,400 | 77,600 | -700 | -0.9% | 5,376 |
| 2025/10/28 | 78,600 | 78,700 | 77,900 | 78,300 | -300 | -0.4% | 5,326 |
| 2025/10/27 | 78,300 | 78,900 | 78,000 | 78,600 | +200 | +0.3% | 5,263 |
| 2025/10/24 | 79,000 | 79,700 | 78,300 | 78,400 | -500 | -0.6% | 7,463 |
| 2025/10/23 | 77,700 | 78,900 | 77,400 | 78,900 | +900 | +1.2% | 7,852 |
| 2025/10/22 | 77,700 | 78,000 | 77,200 | 78,000 | +600 | +0.8% | 5,831 |
| 2025/10/21 | 77,400 | 77,600 | 77,200 | 77,400 | -200 | -0.3% | 4,419 |
| 2025/10/20 | 77,600 | 77,700 | 77,200 | 77,600 | +200 | +0.3% | 3,819 |
| 2025/10/17 | 77,500 | 77,800 | 77,200 | 77,400 | -100 | -0.1% | 4,782 |
| 2025/10/16 | 77,000 | 77,800 | 76,900 | 77,500 | +500 | +0.6% | 5,068 |
| 2025/10/15 | 76,200 | 77,000 | 76,200 | 77,000 | +500 | +0.7% | 4,934 |
| 2025/10/14 | 75,800 | 76,500 | 75,700 | 76,500 | +200 | +0.3% | 5,891 |
| 2025/10/10 | 76,300 | 76,600 | 76,000 | 76,300 | -100 | -0.1% | 3,416 |
| 2025/10/09 | 76,200 | 76,500 | 75,900 | 76,400 | +200 | +0.3% | 6,436 |
| 2025/10/08 | 76,600 | 77,000 | 76,200 | 76,200 | -500 | -0.7% | 4,534 |
| 2025/10/07 | 76,500 | 76,900 | 76,200 | 76,700 | -100 | -0.1% | 5,373 |
| 2025/10/06 | 76,100 | 76,900 | 76,000 | 76,800 | +1,000 | +1.3% | 7,368 |
| 2025/10/03 | 75,900 | 76,300 | 75,600 | 75,800 | -200 | -0.3% | 5,116 |
| 2025/10/02 | 75,500 | 76,600 | 75,200 | 76,000 | +600 | +0.8% | 9,458 |
| 2025/10/01 | 76,000 | 76,000 | 74,700 | 75,400 | -400 | -0.5% | 6,959 |
| 2025/09/30 | 75,600 | 76,200 | 75,200 | 75,800 | +500 | +0.7% | 6,259 |
| 2025/09/29 | 76,800 | 76,800 | 75,300 | 75,300 | -1,400 | -1.8% | 7,972 |
| 2025/09/26 | 76,500 | 76,700 | 76,200 | 76,700 | +500 | +0.7% | 5,396 |
| 2025/09/25 | 76,000 | 76,400 | 75,700 | 76,200 | +300 | +0.4% | 8,972 |
| 2025/09/24 | 75,800 | 76,400 | 75,700 | 75,900 | +600 | +0.8% | 8,212 |
| 2025/09/22 | 75,100 | 75,800 | 74,900 | 75,300 | +300 | +0.4% | 7,484 |
| 2025/09/19 | 75,400 | 75,700 | 74,600 | 75,000 | -100 | -0.1% | 11,424 |
| 2025/09/18 | 75,700 | 75,900 | 74,900 | 75,100 | -600 | -0.8% | 5,589 |
| 2025/09/17 | 75,800 | 76,100 | 74,600 | 75,700 | -700 | -0.9% | 10,675 |
| 2025/09/16 | 76,400 | 76,600 | 76,100 | 76,400 | -200 | -0.3% | 8,353 |
| 2025/09/12 | 76,000 | 76,600 | 75,700 | 76,600 | +1,000 | +1.3% | 12,661 |
| 2025/09/11 | 75,300 | 75,800 | 75,200 | 75,600 | +300 | +0.4% | 5,996 |
| 2025/09/10 | 74,500 | 75,300 | 74,500 | 75,300 | +200 | +0.3% | 7,182 |
| 2025/09/09 | 74,700 | 75,500 | 74,700 | 75,100 | +400 | +0.5% | 8,272 |
| 2025/09/08 | 74,600 | 75,200 | 74,500 | 74,700 | +200 | +0.3% | 6,019 |
| 2025/09/05 | 74,400 | 74,800 | 74,200 | 74,500 | -100 | -0.1% | 9,660 |
| 2025/09/04 | 74,800 | 74,900 | 74,300 | 74,600 | ±0 | ±0% | 11,817 |
| 2025/09/03 | 75,000 | 75,200 | 74,200 | 74,600 | -300 | -0.4% | 8,632 |
| 2025/09/02 | 74,900 | 75,200 | 74,600 | 74,900 | +200 | +0.3% | 5,393 |
| 2025/09/01 | 74,700 | 75,200 | 74,600 | 74,700 | -100 | -0.1% | 6,145 |
| 2025/08/29 | 74,400 | 75,200 | 74,200 | 74,800 | ±0 | ±0% | 11,545 |
| 2025/08/28 | 74,400 | 75,000 | 74,300 | 74,800 | -1,600 | -2.1% | 14,521 |
151～
200
件表示中 / 3971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
