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 |
|---|---|---|---|---|---|---|---|
| 2021/06/18 | 155,000 | 157,000 | 154,000 | 155,000 | -200 | -0.1% | 10,690 |
| 2021/06/17 | 157,000 | 157,400 | 155,200 | 155,200 | -2,300 | -1.5% | 3,697 |
| 2021/06/16 | 158,900 | 159,100 | 157,500 | 157,500 | -1,400 | -0.9% | 3,211 |
| 2021/06/15 | 158,400 | 159,200 | 158,000 | 158,900 | +200 | +0.1% | 3,339 |
| 2021/06/14 | 158,900 | 159,300 | 158,300 | 158,700 | ±0 | ±0% | 2,984 |
| 2021/06/11 | 159,000 | 159,600 | 157,700 | 158,700 | -1,400 | -0.9% | 6,268 |
| 2021/06/10 | 158,700 | 160,500 | 158,400 | 160,100 | +2,100 | +1.3% | 4,656 |
| 2021/06/09 | 159,700 | 160,800 | 157,800 | 158,000 | -1,700 | -1.1% | 4,879 |
| 2021/06/08 | 157,200 | 159,900 | 157,200 | 159,700 | +2,200 | +1.4% | 4,613 |
| 2021/06/07 | 156,500 | 157,500 | 156,200 | 157,500 | +1,700 | +1.1% | 4,242 |
| 2021/06/04 | 156,900 | 156,900 | 155,300 | 155,800 | -1,200 | -0.8% | 1,925 |
| 2021/06/03 | 155,100 | 157,100 | 155,100 | 157,000 | +1,800 | +1.2% | 3,171 |
| 2021/06/02 | 155,100 | 155,700 | 154,800 | 155,200 | +200 | +0.1% | 2,822 |
| 2021/06/01 | 155,000 | 155,200 | 154,600 | 155,000 | -800 | -0.5% | 2,276 |
| 2021/05/31 | 155,000 | 155,800 | 153,900 | 155,800 | ±0 | ±0% | 2,653 |
| 2021/05/28 | 155,000 | 155,900 | 154,500 | 155,800 | +700 | +0.5% | 2,752 |
| 2021/05/27 | 155,600 | 156,200 | 154,200 | 155,100 | -500 | -0.3% | 5,069 |
| 2021/05/26 | 155,900 | 156,400 | 154,900 | 155,600 | -800 | -0.5% | 2,910 |
| 2021/05/25 | 155,400 | 156,500 | 155,400 | 156,400 | +700 | +0.4% | 2,564 |
| 2021/05/24 | 155,000 | 155,700 | 154,300 | 155,700 | +700 | +0.5% | 1,674 |
| 2021/05/21 | 156,100 | 156,500 | 154,900 | 155,000 | -1,600 | -1% | 2,176 |
| 2021/05/20 | 155,900 | 156,600 | 154,600 | 156,600 | -100 | -0.1% | 3,953 |
| 2021/05/19 | 156,700 | 157,200 | 154,600 | 156,700 | +500 | +0.3% | 3,856 |
| 2021/05/18 | 156,000 | 156,700 | 154,400 | 156,200 | +600 | +0.4% | 2,784 |
| 2021/05/17 | 154,700 | 156,300 | 153,400 | 155,600 | +2,600 | +1.7% | 3,111 |
| 2021/05/14 | 154,000 | 156,600 | 152,900 | 153,000 | -500 | -0.3% | 4,898 |
| 2021/05/13 | 155,500 | 155,600 | 153,400 | 153,500 | -2,300 | -1.5% | 3,495 |
| 2021/05/12 | 156,500 | 157,000 | 155,200 | 155,800 | -1,500 | -1% | 3,596 |
| 2021/05/11 | 156,000 | 157,400 | 155,900 | 157,300 | +1,300 | +0.8% | 3,687 |
| 2021/05/10 | 155,300 | 157,000 | 155,300 | 156,000 | -500 | -0.3% | 2,364 |
| 2021/05/07 | 157,000 | 158,100 | 156,100 | 156,500 | -1,300 | -0.8% | 3,248 |
| 2021/05/06 | 158,500 | 159,700 | 157,000 | 157,800 | +300 | +0.2% | 3,389 |
| 2021/04/30 | 156,000 | 157,500 | 155,500 | 157,500 | +2,300 | +1.5% | 3,928 |
| 2021/04/28 | 155,300 | 156,400 | 154,400 | 155,200 | -500 | -0.3% | 2,790 |
| 2021/04/27 | 155,000 | 156,000 | 153,900 | 155,700 | +1,100 | +0.7% | 3,434 |
| 2021/04/26 | 155,200 | 155,200 | 154,000 | 154,600 | +100 | +0.1% | 2,008 |
| 2021/04/23 | 154,000 | 154,600 | 153,700 | 154,500 | +800 | +0.5% | 2,195 |
| 2021/04/22 | 152,900 | 154,100 | 152,000 | 153,700 | +800 | +0.5% | 2,071 |
| 2021/04/21 | 152,000 | 153,500 | 151,300 | 152,900 | -300 | -0.2% | 3,123 |
| 2021/04/20 | 154,700 | 155,400 | 152,400 | 153,200 | -1,500 | -1% | 2,773 |
| 2021/04/19 | 156,900 | 157,400 | 154,700 | 154,700 | -1,200 | -0.8% | 1,781 |
| 2021/04/16 | 154,500 | 155,900 | 154,000 | 155,900 | +2,100 | +1.4% | 2,649 |
| 2021/04/15 | 152,900 | 155,000 | 152,800 | 153,800 | +1,600 | +1.1% | 3,582 |
| 2021/04/14 | 152,000 | 152,300 | 151,500 | 152,200 | +400 | +0.3% | 3,453 |
| 2021/04/13 | 152,900 | 152,900 | 150,800 | 151,800 | -1,200 | -0.8% | 4,203 |
| 2021/04/12 | 154,500 | 154,600 | 151,800 | 153,000 | -1,200 | -0.8% | 3,313 |
| 2021/04/09 | 155,200 | 155,500 | 153,400 | 154,200 | -300 | -0.2% | 2,927 |
| 2021/04/08 | 156,500 | 156,900 | 154,500 | 154,500 | -1,300 | -0.8% | 3,579 |
| 2021/04/07 | 156,000 | 156,600 | 155,000 | 155,800 | +100 | +0.1% | 4,492 |
| 2021/04/06 | 157,100 | 157,200 | 155,200 | 155,700 | -1,000 | -0.6% | 2,257 |
951～
1000
件表示中 / 3695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
