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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 143,500 | 145,500 | 143,500 | 144,000 | +400 | +0.3% | 2,284 |
| 2022/11/18 | 144,200 | 144,800 | 142,500 | 143,600 | -1,300 | -0.9% | 2,393 |
| 2022/11/17 | 144,800 | 145,400 | 144,300 | 144,900 | +900 | +0.6% | 1,294 |
| 2022/11/16 | 144,500 | 144,600 | 143,300 | 144,000 | ±0 | ±0% | 1,724 |
| 2022/11/15 | 145,000 | 145,300 | 143,800 | 144,000 | -1,000 | -0.7% | 2,686 |
| 2022/11/14 | 147,900 | 147,900 | 144,600 | 145,000 | -3,200 | -2.2% | 1,935 |
| 2022/11/11 | 148,000 | 148,800 | 147,400 | 148,200 | +1,400 | +1% | 3,602 |
| 2022/11/10 | 147,400 | 147,700 | 146,600 | 146,800 | -100 | -0.1% | 2,290 |
| 2022/11/09 | 146,900 | 147,700 | 146,400 | 146,900 | +400 | +0.3% | 1,487 |
| 2022/11/08 | 145,900 | 147,000 | 145,500 | 146,500 | +1,300 | +0.9% | 1,660 |
| 2022/11/07 | 147,400 | 147,900 | 144,600 | 145,200 | -1,400 | -1% | 3,304 |
| 2022/11/04 | 146,300 | 148,000 | 145,700 | 146,600 | -900 | -0.6% | 4,830 |
| 2022/11/02 | 149,600 | 149,600 | 147,000 | 147,500 | -2,100 | -1.4% | 5,983 |
| 2022/11/01 | 148,600 | 149,600 | 147,000 | 149,600 | +1,300 | +0.9% | 6,715 |
| 2022/10/31 | 147,600 | 149,100 | 147,300 | 148,300 | +700 | +0.5% | 7,040 |
| 2022/10/28 | 145,000 | 148,000 | 144,600 | 147,600 | +2,300 | +1.6% | 7,207 |
| 2022/10/27 | 140,800 | 145,300 | 140,200 | 145,300 | +4,900 | +3.5% | 9,277 |
| 2022/10/26 | 136,100 | 140,500 | 136,100 | 140,400 | +4,600 | +3.4% | 4,277 |
| 2022/10/25 | 134,200 | 135,900 | 134,200 | 135,800 | +1,300 | +1% | 1,910 |
| 2022/10/24 | 135,400 | 136,300 | 134,300 | 134,500 | -1,200 | -0.9% | 2,117 |
| 2022/10/21 | 135,200 | 135,900 | 135,000 | 135,700 | +700 | +0.5% | 2,510 |
| 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 |
601～
650
件表示中 / 3693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
