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 |
|---|---|---|---|---|---|---|---|
| 2022/10/20 | 135,500 | 136,200 | 135,000 | 135,000 | -800 | -0.6% | 2,128 |
| 2022/10/19 | 138,500 | 138,800 | 135,600 | 135,800 | -2,800 | -2% | 2,448 |
| 2022/10/18 | 137,500 | 138,800 | 137,200 | 138,600 | +1,500 | +1.1% | 2,210 |
| 2022/10/17 | 137,900 | 138,400 | 136,300 | 137,100 | -900 | -0.7% | 2,486 |
| 2022/10/14 | 140,400 | 140,400 | 138,000 | 138,000 | -2,300 | -1.6% | 3,110 |
| 2022/10/13 | 140,200 | 141,100 | 139,400 | 140,300 | -100 | -0.1% | 2,438 |
| 2022/10/12 | 140,600 | 142,000 | 140,200 | 140,400 | +400 | +0.3% | 2,541 |
| 2022/10/11 | 138,800 | 140,500 | 138,700 | 140,000 | +700 | +0.5% | 4,157 |
| 2022/10/07 | 139,200 | 140,300 | 139,100 | 139,300 | -300 | -0.2% | 2,540 |
| 2022/10/06 | 139,500 | 139,800 | 138,400 | 139,600 | +500 | +0.4% | 2,322 |
| 2022/10/05 | 139,500 | 140,300 | 138,700 | 139,100 | -300 | -0.2% | 2,067 |
| 2022/10/04 | 139,100 | 140,100 | 138,700 | 139,400 | +1,400 | +1% | 1,748 |
| 2022/10/03 | 138,200 | 138,700 | 136,500 | 138,000 | +300 | +0.2% | 2,469 |
| 2022/09/30 | 137,100 | 138,300 | 135,600 | 137,700 | -100 | -0.1% | 5,199 |
| 2022/09/29 | 138,500 | 139,800 | 137,600 | 137,800 | -1,200 | -0.9% | 3,455 |
| 2022/09/28 | 141,900 | 142,300 | 138,000 | 139,000 | -2,900 | -2% | 4,979 |
| 2022/09/27 | 144,600 | 145,300 | 141,900 | 141,900 | -1,900 | -1.3% | 4,153 |
| 2022/09/26 | 146,000 | 146,000 | 143,800 | 143,800 | -2,200 | -1.5% | 2,563 |
| 2022/09/22 | 145,800 | 146,300 | 145,100 | 146,000 | +100 | +0.1% | 1,512 |
| 2022/09/21 | 146,400 | 146,700 | 145,900 | 145,900 | -300 | -0.2% | 910 |
| 2022/09/20 | 147,000 | 147,200 | 145,600 | 146,200 | -400 | -0.3% | 2,085 |
| 2022/09/16 | 145,400 | 146,600 | 145,400 | 146,600 | +1,200 | +0.8% | 3,076 |
| 2022/09/15 | 145,900 | 146,200 | 145,400 | 145,400 | +400 | +0.3% | 1,332 |
| 2022/09/14 | 145,800 | 146,100 | 145,000 | 145,000 | -1,000 | -0.7% | 1,692 |
| 2022/09/13 | 145,600 | 146,100 | 145,200 | 146,000 | +600 | +0.4% | 1,517 |
| 2022/09/12 | 145,700 | 146,200 | 145,400 | 145,400 | -200 | -0.1% | 1,095 |
| 2022/09/09 | 144,300 | 145,900 | 144,300 | 145,600 | +1,100 | +0.8% | 2,203 |
| 2022/09/08 | 145,000 | 145,300 | 144,400 | 144,500 | +100 | +0.1% | 1,546 |
| 2022/09/07 | 145,100 | 145,700 | 144,300 | 144,400 | -700 | -0.5% | 1,415 |
| 2022/09/06 | 145,400 | 145,800 | 144,600 | 145,100 | +500 | +0.3% | 1,021 |
| 2022/09/05 | 144,900 | 145,600 | 144,500 | 144,600 | -100 | -0.1% | 1,772 |
| 2022/09/02 | 145,500 | 145,700 | 144,700 | 144,700 | ±0 | ±0% | 1,243 |
| 2022/09/01 | 145,100 | 145,100 | 144,100 | 144,700 | -400 | -0.3% | 1,784 |
| 2022/08/31 | 145,900 | 146,300 | 144,300 | 145,100 | -1,300 | -0.9% | 3,162 |
| 2022/08/30 | 145,300 | 146,500 | 145,300 | 146,400 | +1,100 | +0.8% | 1,541 |
| 2022/08/29 | 144,700 | 145,700 | 144,400 | 145,300 | +300 | +0.2% | 1,872 |
| 2022/08/26 | 144,200 | 145,100 | 144,200 | 145,000 | +1,400 | +1% | 981 |
| 2022/08/25 | 144,300 | 144,300 | 143,300 | 143,600 | +100 | +0.1% | 1,475 |
| 2022/08/24 | 143,900 | 144,500 | 143,200 | 143,500 | -400 | -0.3% | 1,633 |
| 2022/08/23 | 144,400 | 144,400 | 143,500 | 143,900 | -500 | -0.3% | 1,313 |
| 2022/08/22 | 145,500 | 145,500 | 143,900 | 144,400 | -1,100 | -0.8% | 1,312 |
| 2022/08/19 | 145,000 | 145,600 | 144,400 | 145,500 | +800 | +0.6% | 1,652 |
| 2022/08/18 | 144,800 | 145,100 | 143,900 | 144,700 | +200 | +0.1% | 1,463 |
| 2022/08/17 | 145,100 | 145,600 | 144,500 | 144,500 | -600 | -0.4% | 1,190 |
| 2022/08/16 | 144,700 | 145,500 | 144,000 | 145,100 | +700 | +0.5% | 1,959 |
| 2022/08/15 | 142,800 | 144,400 | 142,600 | 144,400 | +1,600 | +1.1% | 1,353 |
| 2022/08/12 | 143,800 | 143,900 | 142,300 | 142,800 | -700 | -0.5% | 1,962 |
| 2022/08/10 | 144,100 | 144,600 | 143,000 | 143,500 | -800 | -0.6% | 1,526 |
| 2022/08/09 | 144,300 | 144,600 | 143,500 | 144,300 | -100 | -0.1% | 2,153 |
| 2022/08/08 | 144,400 | 144,800 | 143,400 | 144,400 | -300 | -0.2% | 1,123 |
501～
550
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
