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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/25 | 146,000 | 147,500 | 145,500 | 146,200 | +100 | +0.1% | 1,885 |
| 2023/01/24 | 144,300 | 146,500 | 144,200 | 146,100 | +2,100 | +1.5% | 1,920 |
| 2023/01/23 | 141,200 | 144,000 | 141,000 | 144,000 | +3,400 | +2.4% | 2,447 |
| 2023/01/20 | 140,600 | 142,100 | 140,200 | 140,600 | -1,100 | -0.8% | 3,488 |
| 2023/01/19 | 147,500 | 148,100 | 141,400 | 141,700 | -6,600 | -4.5% | 4,700 |
| 2023/01/18 | 148,300 | 150,900 | 146,900 | 148,300 | +400 | +0.3% | 3,787 |
| 2023/01/17 | 147,400 | 148,500 | 146,600 | 147,900 | +300 | +0.2% | 3,060 |
| 2023/01/16 | 144,900 | 147,800 | 144,800 | 147,600 | +2,300 | +1.6% | 2,457 |
| 2023/01/13 | 143,800 | 146,300 | 143,800 | 145,300 | +1,700 | +1.2% | 2,411 |
| 2023/01/12 | 143,100 | 143,800 | 141,600 | 143,600 | +500 | +0.3% | 2,305 |
| 2023/01/11 | 144,300 | 144,500 | 142,300 | 143,100 | -1,200 | -0.8% | 3,192 |
| 2023/01/10 | 143,400 | 144,300 | 142,600 | 144,300 | +1,400 | +1% | 1,411 |
| 2023/01/06 | 142,400 | 144,700 | 141,200 | 142,900 | -200 | -0.1% | 2,855 |
| 2023/01/05 | 146,300 | 146,300 | 142,000 | 143,100 | -2,500 | -1.7% | 4,302 |
| 2023/01/04 | 146,100 | 146,800 | 145,300 | 145,600 | -1,300 | -0.9% | 1,451 |
| 2022/12/30 | 145,700 | 147,800 | 145,700 | 146,900 | +1,300 | +0.9% | 1,855 |
| 2022/12/29 | 147,200 | 147,600 | 145,600 | 145,600 | -3,300 | -2.2% | 2,800 |
| 2022/12/28 | 145,900 | 148,900 | 145,900 | 148,900 | +2,600 | +1.8% | 1,588 |
| 2022/12/27 | 146,200 | 146,300 | 144,900 | 146,300 | -300 | -0.2% | 2,176 |
| 2022/12/26 | 145,700 | 146,700 | 144,300 | 146,600 | +500 | +0.3% | 2,378 |
| 2022/12/23 | 147,000 | 147,800 | 145,200 | 146,100 | -1,400 | -0.9% | 2,559 |
| 2022/12/22 | 145,800 | 147,500 | 144,700 | 147,500 | +1,500 | +1% | 3,083 |
| 2022/12/21 | 145,100 | 147,900 | 144,800 | 146,000 | +1,300 | +0.9% | 4,492 |
| 2022/12/20 | 147,900 | 148,700 | 142,100 | 144,700 | -2,600 | -1.8% | 5,643 |
| 2022/12/19 | 148,000 | 148,000 | 145,800 | 147,300 | -1,200 | -0.8% | 2,152 |
| 2022/12/16 | 145,900 | 148,700 | 145,400 | 148,500 | +2,600 | +1.8% | 4,549 |
| 2022/12/15 | 143,800 | 146,000 | 143,400 | 145,900 | +2,000 | +1.4% | 2,352 |
| 2022/12/14 | 142,500 | 144,200 | 142,300 | 143,900 | +1,700 | +1.2% | 2,773 |
| 2022/12/13 | 142,900 | 143,400 | 141,600 | 142,200 | -1,200 | -0.8% | 1,274 |
| 2022/12/12 | 144,000 | 144,100 | 142,700 | 143,400 | -1,000 | -0.7% | 1,764 |
| 2022/12/09 | 145,600 | 145,600 | 143,600 | 144,400 | -300 | -0.2% | 2,677 |
| 2022/12/08 | 144,900 | 145,300 | 144,100 | 144,700 | -500 | -0.3% | 2,358 |
| 2022/12/07 | 145,500 | 145,500 | 144,900 | 145,200 | -200 | -0.1% | 2,322 |
| 2022/12/06 | 145,300 | 145,600 | 144,400 | 145,400 | ±0 | ±0% | 1,658 |
| 2022/12/05 | 145,600 | 146,300 | 145,100 | 145,400 | ±0 | ±0% | 2,832 |
| 2022/12/02 | 147,000 | 147,000 | 144,600 | 145,400 | ±0 | ±0% | 4,004 |
| 2022/12/01 | 146,900 | 147,400 | 144,900 | 145,400 | -1,400 | -1% | 3,775 |
| 2022/11/30 | 147,700 | 147,800 | 146,300 | 146,800 | -800 | -0.5% | 3,405 |
| 2022/11/29 | 147,200 | 147,800 | 147,000 | 147,600 | +100 | +0.1% | 2,572 |
| 2022/11/28 | 147,400 | 148,200 | 147,200 | 147,500 | +100 | +0.1% | 3,817 |
| 2022/11/25 | 147,400 | 148,200 | 146,600 | 147,400 | ±0 | ±0% | 2,829 |
| 2022/11/24 | 144,300 | 148,000 | 144,100 | 147,400 | +3,400 | +2.4% | 4,101 |
| 2022/11/22 | 144,600 | 145,100 | 143,300 | 144,000 | ±0 | ±0% | 1,805 |
| 2022/11/21 | 143,500 | 145,500 | 143,500 | 144,000 | +400 | +0.3% | 2,284 |
551～
600
件表示中 / 3692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
