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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/10 | 135,200 | 137,900 | 135,200 | 137,300 | +2,400 | +1.8% | 4,414 |
| 2022/03/09 | 135,500 | 137,400 | 134,100 | 134,900 | -700 | -0.5% | 3,127 |
| 2022/03/08 | 137,000 | 137,700 | 135,600 | 135,600 | -1,900 | -1.4% | 2,289 |
| 2022/03/07 | 137,200 | 138,700 | 136,700 | 137,500 | -300 | -0.2% | 1,850 |
| 2022/03/04 | 139,000 | 140,000 | 137,700 | 137,800 | -1,100 | -0.8% | 2,045 |
| 2022/03/03 | 139,900 | 140,000 | 138,700 | 138,900 | -500 | -0.4% | 1,229 |
| 2022/03/02 | 138,500 | 139,900 | 137,400 | 139,400 | +1,100 | +0.8% | 1,581 |
| 2022/03/01 | 137,800 | 139,200 | 137,800 | 138,300 | +700 | +0.5% | 2,003 |
| 2022/02/28 | 135,200 | 137,600 | 135,200 | 137,600 | +1,200 | +0.9% | 2,466 |
| 2022/02/25 | 134,800 | 136,400 | 134,800 | 136,400 | +200 | +0.1% | 2,638 |
| 2022/02/24 | 135,800 | 138,500 | 134,100 | 136,200 | -700 | -0.5% | 3,941 |
| 2022/02/22 | 137,500 | 137,900 | 135,100 | 136,900 | -1,500 | -1.1% | 2,965 |
| 2022/02/21 | 139,400 | 139,400 | 137,900 | 138,400 | -1,000 | -0.7% | 910 |
| 2022/02/18 | 138,200 | 140,000 | 138,200 | 139,400 | +200 | +0.1% | 2,329 |
| 2022/02/17 | 138,600 | 139,700 | 137,200 | 139,200 | +1,400 | +1% | 1,995 |
| 2022/02/16 | 135,000 | 137,800 | 135,000 | 137,800 | +3,000 | +2.2% | 1,467 |
| 2022/02/15 | 137,000 | 137,200 | 134,400 | 134,800 | -2,500 | -1.8% | 3,448 |
| 2022/02/14 | 136,700 | 137,700 | 136,600 | 137,300 | -1,700 | -1.2% | 1,621 |
| 2022/02/10 | 138,200 | 139,200 | 136,300 | 139,000 | +1,300 | +0.9% | 3,572 |
| 2022/02/09 | 135,500 | 138,200 | 134,600 | 137,700 | +1,100 | +0.8% | 3,348 |
| 2022/02/08 | 138,100 | 139,200 | 135,800 | 136,600 | -1,600 | -1.2% | 1,957 |
| 2022/02/07 | 138,800 | 139,500 | 137,200 | 138,200 | -600 | -0.4% | 1,526 |
| 2022/02/04 | 140,300 | 140,800 | 138,700 | 138,800 | -700 | -0.5% | 1,856 |
| 2022/02/03 | 138,000 | 140,500 | 137,900 | 139,500 | +1,500 | +1.1% | 1,782 |
| 2022/02/02 | 137,700 | 139,200 | 137,500 | 138,000 | +300 | +0.2% | 1,348 |
| 2022/02/01 | 140,200 | 141,200 | 137,200 | 137,700 | -1,400 | -1% | 2,738 |
| 2022/01/31 | 139,400 | 140,200 | 138,300 | 139,100 | -100 | -0.1% | 3,845 |
| 2022/01/28 | 137,600 | 139,200 | 136,600 | 139,200 | +800 | +0.6% | 2,581 |
| 2022/01/27 | 136,000 | 138,400 | 134,300 | 138,400 | +2,500 | +1.8% | 4,836 |
| 2022/01/26 | 134,300 | 136,200 | 133,300 | 135,900 | +2,400 | +1.8% | 2,955 |
| 2022/01/25 | 135,700 | 135,700 | 132,600 | 133,500 | -1,500 | -1.1% | 2,932 |
| 2022/01/24 | 134,400 | 135,800 | 132,400 | 135,000 | +1,100 | +0.8% | 3,382 |
| 2022/01/21 | 130,600 | 134,400 | 128,200 | 133,900 | +1,600 | +1.2% | 5,906 |
| 2022/01/20 | 136,200 | 137,500 | 132,200 | 132,300 | -3,900 | -2.9% | 7,984 |
| 2022/01/19 | 141,400 | 141,400 | 135,900 | 136,200 | -4,800 | -3.4% | 4,993 |
| 2022/01/18 | 142,300 | 142,700 | 141,000 | 141,000 | -1,500 | -1.1% | 1,377 |
651～
700
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
