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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/08/05 | 144,000 | 144,700 | 143,200 | 144,700 | +400 | +0.3% | 1,970 |
| 2022/08/04 | 144,000 | 144,400 | 143,000 | 144,300 | +500 | +0.3% | 1,491 |
| 2022/08/03 | 145,100 | 145,400 | 142,000 | 143,800 | -1,000 | -0.7% | 2,334 |
| 2022/08/02 | 147,400 | 147,400 | 144,300 | 144,800 | -2,600 | -1.8% | 2,180 |
| 2022/08/01 | 147,400 | 147,500 | 146,300 | 147,400 | +200 | +0.1% | 2,311 |
| 2022/07/29 | 145,500 | 148,800 | 145,500 | 147,200 | +2,300 | +1.6% | 5,040 |
| 2022/07/28 | 145,000 | 145,000 | 144,000 | 144,900 | +500 | +0.3% | 1,386 |
| 2022/07/27 | 144,500 | 145,100 | 143,800 | 144,400 | +100 | +0.1% | 2,056 |
| 2022/07/26 | 143,900 | 144,300 | 143,400 | 144,300 | +500 | +0.3% | 1,624 |
| 2022/07/25 | 143,600 | 144,500 | 143,600 | 143,800 | -100 | -0.1% | 2,123 |
| 2022/07/22 | 144,000 | 144,400 | 142,900 | 143,900 | -100 | -0.1% | 1,670 |
| 2022/07/21 | 143,800 | 144,700 | 143,600 | 144,000 | ±0 | ±0% | 2,162 |
| 2022/07/20 | 145,300 | 145,400 | 142,500 | 144,000 | -700 | -0.5% | 2,574 |
| 2022/07/19 | 143,500 | 145,100 | 143,000 | 144,700 | +3,300 | +2.3% | 3,250 |
| 2022/07/15 | 143,400 | 143,500 | 141,300 | 141,400 | -1,100 | -0.8% | 2,798 |
| 2022/07/14 | 141,800 | 142,700 | 141,400 | 142,500 | +300 | +0.2% | 1,505 |
| 2022/07/13 | 140,800 | 143,400 | 140,700 | 142,200 | +1,700 | +1.2% | 2,765 |
| 2022/07/12 | 141,000 | 141,000 | 139,900 | 140,500 | ±0 | ±0% | 1,260 |
| 2022/07/11 | 139,700 | 141,300 | 139,600 | 140,500 | +1,800 | +1.3% | 1,102 |
| 2022/07/08 | 140,600 | 140,800 | 138,700 | 138,700 | -1,500 | -1.1% | 1,876 |
| 2022/07/07 | 139,100 | 141,300 | 139,100 | 140,200 | +1,200 | +0.9% | 1,854 |
| 2022/07/06 | 140,700 | 141,100 | 139,000 | 139,000 | -2,200 | -1.6% | 1,950 |
| 2022/07/05 | 140,200 | 141,400 | 139,700 | 141,200 | +400 | +0.3% | 1,641 |
| 2022/07/04 | 140,400 | 141,400 | 138,900 | 140,800 | +1,200 | +0.9% | 2,141 |
| 2022/07/01 | 142,400 | 142,400 | 138,500 | 139,600 | -2,400 | -1.7% | 1,457 |
| 2022/06/30 | 141,400 | 142,500 | 141,200 | 142,000 | +600 | +0.4% | 2,649 |
| 2022/06/29 | 140,500 | 141,800 | 140,300 | 141,400 | +400 | +0.3% | 2,250 |
| 2022/06/28 | 139,200 | 141,600 | 139,200 | 141,000 | +1,800 | +1.3% | 2,418 |
| 2022/06/27 | 139,400 | 140,100 | 138,200 | 139,200 | +1,100 | +0.8% | 1,848 |
| 2022/06/24 | 138,400 | 139,100 | 137,300 | 138,100 | -100 | -0.1% | 2,242 |
| 2022/06/23 | 138,300 | 140,700 | 137,200 | 138,200 | +600 | +0.4% | 3,475 |
| 2022/06/22 | 140,100 | 140,600 | 137,300 | 137,600 | -1,600 | -1.1% | 3,084 |
| 2022/06/21 | 139,700 | 140,500 | 138,800 | 139,200 | +100 | +0.1% | 1,684 |
| 2022/06/20 | 139,500 | 140,000 | 137,700 | 139,100 | +400 | +0.3% | 2,204 |
| 2022/06/17 | 137,900 | 139,600 | 136,100 | 138,700 | -500 | -0.4% | 3,304 |
| 2022/06/16 | 136,500 | 140,700 | 136,000 | 139,200 | +3,800 | +2.8% | 3,216 |
551～
600
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
