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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 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 |
| 2023/03/17 | 67,900 | 68,700 | 66,700 | 67,100 | -800 | -1.2% | 15,571 |
| 2023/03/16 | 68,300 | 69,100 | 67,500 | 67,900 | -900 | -1.3% | 10,029 |
| 2023/03/15 | 70,900 | 71,200 | 68,800 | 68,800 | -1,700 | -2.4% | 9,182 |
| 2023/03/14 | 70,100 | 71,200 | 69,700 | 70,500 | ±0 | ±0% | 5,600 |
| 2023/03/13 | 70,700 | 70,900 | 69,700 | 70,500 | -500 | -0.7% | 6,911 |
| 2023/03/10 | 70,500 | 71,500 | 70,500 | 71,000 | -200 | -0.3% | 6,699 |
| 2023/03/09 | 70,600 | 71,500 | 70,300 | 71,200 | +600 | +0.8% | 4,705 |
| 2023/03/08 | 70,800 | 70,900 | 70,100 | 70,600 | -400 | -0.6% | 5,469 |
| 2023/03/07 | 72,000 | 72,000 | 70,200 | 71,000 | -1,000 | -1.4% | 6,543 |
| 2023/03/06 | 73,100 | 73,400 | 71,800 | 72,000 | -1,100 | -1.5% | 8,851 |
| 2023/03/03 | 73,000 | 73,500 | 72,400 | 73,100 | +500 | +0.7% | 7,532 |
| 2023/03/02 | 71,600 | 72,900 | 71,600 | 72,600 | +1,100 | +1.5% | 7,232 |
| 2023/03/01 | 75,100 | 75,100 | 71,400 | 71,500 | -4,300 | -5.7% | 12,996 |
| 2023/02/28 | 74,100 | 75,800 | 73,100 | 75,800 | +1,700 | +2.3% | 18,426 |
| 2023/02/27 | 72,200 | 74,100 | 70,500 | 74,100 | -69,700 | -48.5% | 18,562 |
| 2023/02/24 | 139,300 | 144,400 | 139,300 | 143,800 | +3,700 | +2.6% | 9,592 |
| 2023/02/22 | 139,500 | 140,800 | 139,200 | 140,100 | +200 | +0.1% | 3,727 |
| 2023/02/21 | 141,400 | 141,400 | 139,800 | 139,900 | -1,600 | -1.1% | 2,664 |
| 2023/02/20 | 139,900 | 142,300 | 139,100 | 141,500 | +1,900 | +1.4% | 3,281 |
| 2023/02/17 | 139,100 | 139,600 | 137,500 | 139,600 | +200 | +0.1% | 2,929 |
| 2023/02/16 | 140,000 | 140,000 | 139,100 | 139,400 | -200 | -0.1% | 2,762 |
| 2023/02/15 | 140,500 | 140,700 | 139,000 | 139,600 | -1,300 | -0.9% | 2,158 |
| 2023/02/14 | 141,000 | 141,600 | 140,500 | 140,900 | -500 | -0.4% | 1,353 |
| 2023/02/13 | 142,300 | 142,600 | 141,000 | 141,400 | -600 | -0.4% | 1,283 |
| 2023/02/10 | 143,300 | 143,300 | 141,500 | 142,000 | -1,500 | -1% | 1,898 |
| 2023/02/09 | 143,000 | 143,600 | 142,800 | 143,500 | -400 | -0.3% | 1,672 |
| 2023/02/08 | 143,500 | 144,300 | 141,900 | 143,900 | +400 | +0.3% | 2,275 |
| 2023/02/07 | 144,000 | 144,400 | 142,700 | 143,500 | -700 | -0.5% | 1,692 |
| 2023/02/06 | 144,600 | 145,300 | 143,400 | 144,200 | -200 | -0.1% | 1,987 |
| 2023/02/03 | 144,300 | 144,700 | 142,800 | 144,400 | +300 | +0.2% | 1,554 |
| 2023/02/02 | 145,300 | 145,700 | 142,800 | 144,100 | -1,400 | -1% | 2,215 |
| 2023/02/01 | 147,000 | 147,300 | 145,200 | 145,500 | -1,200 | -0.8% | 1,682 |
| 2023/01/31 | 149,000 | 149,000 | 146,100 | 146,700 | -2,300 | -1.5% | 1,905 |
| 2023/01/30 | 147,100 | 149,000 | 147,100 | 149,000 | +1,300 | +0.9% | 1,380 |
| 2023/01/27 | 145,000 | 148,000 | 145,000 | 147,700 | +3,100 | +2.1% | 2,035 |
| 2023/01/26 | 146,800 | 146,900 | 144,000 | 144,600 | -1,600 | -1.1% | 2,371 |
401～
450
件表示中 / 3586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
