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 |
|---|---|---|---|---|---|---|---|
| 2025/08/28 | 74,400 | 75,000 | 74,300 | 74,800 | -1,600 | -2.1% | 14,521 |
| 2025/08/27 | 75,400 | 76,500 | 75,400 | 76,400 | +1,100 | +1.5% | 18,227 |
| 2025/08/26 | 75,900 | 76,000 | 75,000 | 75,300 | -500 | -0.7% | 7,397 |
| 2025/08/25 | 75,900 | 75,900 | 75,400 | 75,800 | +200 | +0.3% | 5,528 |
| 2025/08/22 | 75,600 | 75,600 | 75,300 | 75,600 | +100 | +0.1% | 5,451 |
| 2025/08/21 | 75,700 | 75,800 | 75,500 | 75,500 | +100 | +0.1% | 6,060 |
| 2025/08/20 | 75,600 | 75,800 | 75,200 | 75,400 | -200 | -0.3% | 7,770 |
| 2025/08/19 | 75,200 | 75,700 | 75,200 | 75,600 | +400 | +0.5% | 5,553 |
| 2025/08/18 | 74,900 | 75,300 | 74,800 | 75,200 | +300 | +0.4% | 5,618 |
| 2025/08/15 | 74,900 | 75,200 | 74,700 | 74,900 | ±0 | ±0% | 6,287 |
| 2025/08/14 | 74,600 | 75,000 | 74,400 | 74,900 | +200 | +0.3% | 5,682 |
| 2025/08/13 | 75,000 | 75,200 | 74,500 | 74,700 | -100 | -0.1% | 6,290 |
| 2025/08/12 | 75,100 | 75,300 | 74,800 | 74,800 | -300 | -0.4% | 5,197 |
| 2025/08/08 | 74,800 | 75,200 | 74,600 | 75,100 | +300 | +0.4% | 7,287 |
| 2025/08/07 | 75,200 | 75,400 | 74,500 | 74,800 | -400 | -0.5% | 6,650 |
| 2025/08/06 | 74,200 | 75,400 | 74,200 | 75,200 | +800 | +1.1% | 8,439 |
| 2025/08/05 | 73,600 | 74,700 | 73,600 | 74,400 | +900 | +1.2% | 7,080 |
| 2025/08/04 | 73,600 | 73,800 | 73,200 | 73,500 | -300 | -0.4% | 5,918 |
| 2025/08/01 | 73,500 | 74,000 | 73,000 | 73,800 | +300 | +0.4% | 5,400 |
| 2025/07/31 | 73,500 | 73,800 | 73,100 | 73,500 | ±0 | ±0% | 7,160 |
| 2025/07/30 | 73,000 | 73,800 | 72,800 | 73,500 | +800 | +1.1% | 11,038 |
| 2025/07/29 | 71,800 | 72,800 | 71,800 | 72,700 | +900 | +1.3% | 6,402 |
| 2025/07/28 | 71,600 | 72,400 | 71,500 | 71,800 | +200 | +0.3% | 5,046 |
| 2025/07/25 | 71,300 | 71,800 | 71,200 | 71,600 | +300 | +0.4% | 4,165 |
| 2025/07/24 | 71,200 | 71,600 | 71,000 | 71,300 | +100 | +0.1% | 4,527 |
| 2025/07/23 | 71,400 | 71,600 | 71,100 | 71,200 | -200 | -0.3% | 5,543 |
| 2025/07/22 | 71,500 | 71,600 | 70,500 | 71,400 | +400 | +0.6% | 5,935 |
| 2025/07/18 | 71,200 | 71,500 | 71,000 | 71,000 | -300 | -0.4% | 4,071 |
| 2025/07/17 | 71,000 | 71,400 | 70,500 | 71,300 | +400 | +0.6% | 4,773 |
| 2025/07/16 | 71,000 | 71,500 | 70,800 | 70,900 | -100 | -0.1% | 6,932 |
| 2025/07/15 | 70,900 | 71,300 | 70,500 | 71,000 | +100 | +0.1% | 5,924 |
| 2025/07/14 | 70,100 | 70,900 | 70,100 | 70,900 | +600 | +0.9% | 7,370 |
| 2025/07/11 | 69,400 | 70,500 | 69,400 | 70,300 | +900 | +1.3% | 5,563 |
| 2025/07/10 | 69,200 | 69,700 | 69,100 | 69,400 | +200 | +0.3% | 5,282 |
| 2025/07/09 | 69,900 | 70,000 | 69,200 | 69,200 | -500 | -0.7% | 5,854 |
| 2025/07/08 | 69,900 | 70,100 | 69,400 | 69,700 | -300 | -0.4% | 6,895 |
| 2025/07/07 | 69,400 | 70,000 | 69,400 | 70,000 | +800 | +1.2% | 5,040 |
| 2025/07/04 | 69,100 | 69,400 | 69,000 | 69,200 | +200 | +0.3% | 3,038 |
| 2025/07/03 | 69,600 | 69,900 | 69,000 | 69,000 | -600 | -0.9% | 4,844 |
| 2025/07/02 | 69,200 | 69,800 | 68,900 | 69,600 | +500 | +0.7% | 5,230 |
| 2025/07/01 | 68,800 | 69,200 | 68,600 | 69,100 | +100 | +0.1% | 4,847 |
| 2025/06/30 | 69,600 | 69,700 | 69,000 | 69,000 | -700 | -1% | 9,259 |
| 2025/06/27 | 69,800 | 70,000 | 69,500 | 69,700 | -100 | -0.1% | 5,409 |
| 2025/06/26 | 69,800 | 70,100 | 69,300 | 69,800 | +100 | +0.1% | 4,063 |
| 2025/06/25 | 69,900 | 70,100 | 69,600 | 69,700 | ±0 | ±0% | 3,446 |
| 2025/06/24 | 69,800 | 70,300 | 69,700 | 69,700 | -100 | -0.1% | 4,343 |
| 2025/06/23 | 69,600 | 69,800 | 69,200 | 69,800 | +200 | +0.3% | 4,775 |
| 2025/06/20 | 69,500 | 69,700 | 69,100 | 69,600 | -100 | -0.1% | 12,277 |
| 2025/06/19 | 69,400 | 69,800 | 69,000 | 69,700 | +700 | +1% | 5,504 |
| 2025/06/18 | 69,000 | 69,300 | 68,700 | 69,000 | +100 | +0.1% | 5,870 |
201～
250
件表示中 / 3972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
