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 |
|---|---|---|---|---|---|---|---|
| 2022/05/26 | 142,900 | 143,400 | 142,500 | 143,400 | +100 | +0.1% | 1,737 |
| 2022/05/25 | 141,700 | 143,700 | 141,600 | 143,300 | +1,500 | +1.1% | 2,104 |
| 2022/05/24 | 141,200 | 142,100 | 140,600 | 141,800 | -700 | -0.5% | 1,695 |
| 2022/05/23 | 141,300 | 143,300 | 141,200 | 142,500 | +600 | +0.4% | 2,487 |
| 2022/05/20 | 141,700 | 142,500 | 141,200 | 141,900 | +1,000 | +0.7% | 2,319 |
| 2022/05/19 | 140,900 | 141,700 | 140,100 | 140,900 | -700 | -0.5% | 1,243 |
| 2022/05/18 | 141,300 | 141,900 | 140,300 | 141,600 | +300 | +0.2% | 1,946 |
| 2022/05/17 | 140,000 | 141,400 | 140,000 | 141,300 | +1,300 | +0.9% | 793 |
| 2022/05/16 | 141,100 | 141,700 | 139,000 | 140,000 | -400 | -0.3% | 1,755 |
| 2022/05/13 | 138,000 | 141,000 | 138,000 | 140,400 | +2,200 | +1.6% | 2,523 |
| 2022/05/12 | 136,700 | 139,500 | 136,700 | 138,200 | +800 | +0.6% | 3,235 |
| 2022/05/11 | 138,200 | 139,900 | 136,600 | 137,400 | -1,900 | -1.4% | 3,845 |
| 2022/05/10 | 141,000 | 141,200 | 138,500 | 139,300 | -1,500 | -1.1% | 3,649 |
| 2022/05/09 | 142,000 | 142,500 | 140,600 | 140,800 | -2,000 | -1.4% | 2,951 |
| 2022/05/06 | 142,500 | 143,300 | 141,800 | 142,800 | +200 | +0.1% | 1,773 |
| 2022/05/02 | 142,100 | 143,700 | 141,300 | 142,600 | +1,100 | +0.8% | 4,316 |
| 2022/04/28 | 143,200 | 143,600 | 141,500 | 141,500 | -1,700 | -1.2% | 3,088 |
| 2022/04/27 | 140,200 | 143,300 | 140,200 | 143,200 | +2,000 | +1.4% | 1,901 |
| 2022/04/26 | 142,100 | 143,000 | 140,600 | 141,200 | -900 | -0.6% | 3,644 |
| 2022/04/25 | 141,600 | 142,500 | 140,200 | 142,100 | ±0 | ±0% | 2,069 |
| 2022/04/22 | 141,800 | 142,600 | 141,000 | 142,100 | +600 | +0.4% | 2,058 |
| 2022/04/21 | 141,200 | 142,200 | 140,500 | 141,500 | +500 | +0.4% | 2,843 |
| 2022/04/20 | 141,900 | 142,300 | 140,400 | 141,000 | -200 | -0.1% | 3,350 |
| 2022/04/19 | 141,500 | 142,000 | 141,000 | 141,200 | -900 | -0.6% | 2,995 |
| 2022/04/18 | 142,300 | 142,500 | 141,300 | 142,100 | -100 | -0.1% | 1,135 |
| 2022/04/15 | 141,900 | 142,400 | 141,600 | 142,200 | +400 | +0.3% | 940 |
| 2022/04/14 | 140,700 | 142,800 | 140,700 | 141,800 | +1,100 | +0.8% | 1,812 |
| 2022/04/13 | 141,300 | 141,700 | 140,200 | 140,700 | -500 | -0.4% | 2,131 |
| 2022/04/12 | 141,500 | 142,000 | 140,700 | 141,200 | -300 | -0.2% | 1,359 |
| 2022/04/11 | 140,400 | 142,200 | 140,300 | 141,500 | +1,400 | +1% | 1,265 |
| 2022/04/08 | 141,900 | 142,700 | 140,000 | 140,100 | -1,600 | -1.1% | 2,612 |
| 2022/04/07 | 142,500 | 142,500 | 141,100 | 141,700 | -300 | -0.2% | 1,714 |
| 2022/04/06 | 142,500 | 143,300 | 141,900 | 142,000 | -700 | -0.5% | 1,843 |
| 2022/04/05 | 143,300 | 143,300 | 141,500 | 142,700 | -600 | -0.4% | 3,414 |
| 2022/04/04 | 146,000 | 146,000 | 141,300 | 143,300 | -900 | -0.6% | 3,175 |
| 2022/04/01 | 144,000 | 144,500 | 141,300 | 144,200 | +1,200 | +0.8% | 4,611 |
| 2022/03/31 | 142,000 | 144,000 | 141,600 | 143,000 | +1,000 | +0.7% | 2,909 |
| 2022/03/30 | 143,800 | 145,600 | 140,300 | 142,000 | -4,800 | -3.3% | 3,328 |
| 2022/03/29 | 145,400 | 147,400 | 144,900 | 146,800 | +1,800 | +1.2% | 5,007 |
| 2022/03/28 | 143,100 | 145,500 | 143,000 | 145,000 | +1,900 | +1.3% | 4,269 |
| 2022/03/25 | 144,300 | 144,600 | 143,100 | 143,100 | -900 | -0.6% | 2,734 |
| 2022/03/24 | 142,500 | 144,200 | 141,500 | 144,000 | +1,700 | +1.2% | 3,030 |
| 2022/03/23 | 143,500 | 143,500 | 141,100 | 142,300 | -900 | -0.6% | 1,791 |
| 2022/03/22 | 140,200 | 143,700 | 139,600 | 143,200 | +3,100 | +2.2% | 2,811 |
| 2022/03/18 | 138,700 | 140,300 | 138,400 | 140,100 | +1,200 | +0.9% | 3,655 |
| 2022/03/17 | 137,400 | 139,100 | 137,400 | 138,900 | +2,100 | +1.5% | 1,743 |
| 2022/03/16 | 135,100 | 137,400 | 134,700 | 136,800 | +1,800 | +1.3% | 2,278 |
| 2022/03/15 | 134,700 | 135,800 | 134,200 | 135,000 | ±0 | ±0% | 2,787 |
| 2022/03/14 | 135,200 | 136,400 | 135,000 | 135,000 | -500 | -0.4% | 1,869 |
| 2022/03/11 | 137,300 | 138,500 | 135,500 | 135,500 | -1,800 | -1.3% | 3,329 |
601～
650
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
