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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 70,400 | 70,600 | 69,400 | 69,600 | -2,300 | -3.2% | 9,311 |
| 2023/05/31 | 70,000 | 71,900 | 69,300 | 71,900 | +1,900 | +2.7% | 13,955 |
| 2023/05/30 | 70,200 | 70,200 | 69,500 | 70,000 | ±0 | ±0% | 3,981 |
| 2023/05/29 | 69,700 | 70,200 | 69,500 | 70,000 | +400 | +0.6% | 5,214 |
| 2023/05/26 | 69,400 | 70,000 | 68,800 | 69,600 | +500 | +0.7% | 6,184 |
| 2023/05/25 | 68,900 | 69,600 | 68,700 | 69,100 | +100 | +0.1% | 5,699 |
| 2023/05/24 | 69,500 | 69,800 | 69,000 | 69,000 | -600 | -0.9% | 4,294 |
| 2023/05/23 | 69,500 | 69,800 | 69,000 | 69,600 | +100 | +0.1% | 4,188 |
| 2023/05/22 | 69,500 | 69,700 | 69,000 | 69,500 | -300 | -0.4% | 4,802 |
| 2023/05/19 | 70,000 | 70,100 | 69,500 | 69,800 | -200 | -0.3% | 3,903 |
| 2023/05/18 | 70,600 | 70,800 | 69,600 | 70,000 | -600 | -0.8% | 6,363 |
| 2023/05/17 | 71,500 | 71,800 | 70,500 | 70,600 | -500 | -0.7% | 5,516 |
| 2023/05/16 | 71,100 | 71,400 | 70,800 | 71,100 | -300 | -0.4% | 2,159 |
| 2023/05/15 | 70,500 | 71,400 | 70,200 | 71,400 | +900 | +1.3% | 4,219 |
| 2023/05/12 | 71,100 | 71,100 | 70,200 | 70,500 | -800 | -1.1% | 4,076 |
| 2023/05/11 | 71,300 | 71,300 | 70,700 | 71,300 | -100 | -0.1% | 2,678 |
| 2023/05/10 | 71,600 | 71,900 | 71,200 | 71,400 | -200 | -0.3% | 5,148 |
| 2023/05/09 | 72,400 | 72,400 | 71,400 | 71,600 | -500 | -0.7% | 4,731 |
| 2023/05/08 | 71,500 | 72,500 | 71,500 | 72,100 | +1,100 | +1.5% | 6,513 |
| 2023/05/02 | 71,000 | 71,700 | 70,900 | 71,000 | -1,100 | -1.5% | 3,463 |
| 2023/05/01 | 72,000 | 72,100 | 71,400 | 72,100 | +500 | +0.7% | 5,364 |
| 2023/04/28 | 70,900 | 71,700 | 70,400 | 71,600 | +900 | +1.3% | 4,804 |
| 2023/04/27 | 71,200 | 71,200 | 70,300 | 70,700 | -100 | -0.1% | 4,146 |
| 2023/04/26 | 70,100 | 71,100 | 70,100 | 70,800 | +300 | +0.4% | 5,821 |
| 2023/04/25 | 70,900 | 71,000 | 70,400 | 70,500 | -500 | -0.7% | 4,937 |
| 2023/04/24 | 71,000 | 71,400 | 70,800 | 71,000 | -200 | -0.3% | 4,117 |
| 2023/04/21 | 70,400 | 71,300 | 70,100 | 71,200 | +800 | +1.1% | 5,206 |
| 2023/04/20 | 70,200 | 70,800 | 69,800 | 70,400 | +200 | +0.3% | 4,797 |
| 2023/04/19 | 69,800 | 70,200 | 69,200 | 70,200 | +400 | +0.6% | 3,748 |
| 2023/04/18 | 70,200 | 70,200 | 69,400 | 69,800 | +400 | +0.6% | 5,193 |
| 2023/04/17 | 69,500 | 69,800 | 69,000 | 69,400 | +100 | +0.1% | 6,080 |
| 2023/04/14 | 70,400 | 70,400 | 68,800 | 69,300 | -200 | -0.3% | 5,240 |
| 2023/04/13 | 69,000 | 69,500 | 68,900 | 69,500 | +500 | +0.7% | 2,844 |
| 2023/04/12 | 69,600 | 69,800 | 69,000 | 69,000 | -600 | -0.9% | 4,546 |
| 2023/04/11 | 69,600 | 70,600 | 69,300 | 69,600 | -100 | -0.1% | 6,121 |
| 2023/04/10 | 69,400 | 70,100 | 69,100 | 69,700 | +200 | +0.3% | 3,332 |
| 2023/04/07 | 69,700 | 70,000 | 69,100 | 69,500 | -400 | -0.6% | 5,366 |
| 2023/04/06 | 70,100 | 70,200 | 69,300 | 69,900 | -300 | -0.4% | 6,912 |
| 2023/04/05 | 71,000 | 71,300 | 69,600 | 70,200 | -800 | -1.1% | 7,784 |
| 2023/04/04 | 70,500 | 71,500 | 69,600 | 71,000 | +500 | +0.7% | 11,457 |
| 2023/04/03 | 68,500 | 71,000 | 68,000 | 70,500 | +2,000 | +2.9% | 9,185 |
| 2023/03/31 | 69,000 | 69,000 | 67,700 | 68,500 | -100 | -0.1% | 5,940 |
| 2023/03/30 | 68,800 | 68,900 | 67,600 | 68,600 | -200 | -0.3% | 7,811 |
| 2023/03/29 | 68,300 | 69,000 | 67,700 | 68,800 | +500 | +0.7% | 6,296 |
| 2023/03/28 | 67,800 | 68,600 | 67,600 | 68,300 | +900 | +1.3% | 4,485 |
| 2023/03/27 | 68,000 | 68,000 | 67,000 | 67,400 | -600 | -0.9% | 6,177 |
| 2023/03/24 | 68,200 | 68,500 | 67,600 | 68,000 | -200 | -0.3% | 4,490 |
| 2023/03/23 | 69,300 | 69,400 | 67,900 | 68,200 | -1,400 | -2% | 6,936 |
| 2023/03/22 | 68,200 | 69,900 | 68,100 | 69,600 | +1,600 | +2.4% | 10,391 |
| 2023/03/20 | 67,400 | 69,400 | 67,100 | 68,000 | +900 | +1.3% | 11,557 |
351～
400
件表示中 / 3572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
