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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 155,700 | 157,400 | 154,900 | 156,700 | +2,300 | +1.5% | 4,036 |
| 2021/04/02 | 154,300 | 154,900 | 152,800 | 154,400 | +1,600 | +1% | 4,591 |
| 2021/04/01 | 155,800 | 156,000 | 151,400 | 152,800 | -2,500 | -1.6% | 5,614 |
| 2021/03/31 | 157,500 | 158,700 | 155,300 | 155,300 | -2,200 | -1.4% | 7,383 |
| 2021/03/30 | 154,500 | 158,100 | 154,200 | 157,500 | -1,100 | -0.7% | 8,698 |
| 2021/03/29 | 161,000 | 161,100 | 157,200 | 158,600 | -2,000 | -1.2% | 7,031 |
| 2021/03/26 | 156,500 | 161,400 | 156,500 | 160,600 | +5,400 | +3.5% | 6,424 |
| 2021/03/25 | 154,500 | 156,800 | 154,100 | 155,200 | +700 | +0.5% | 4,529 |
| 2021/03/24 | 155,000 | 155,400 | 152,800 | 154,500 | -600 | -0.4% | 2,828 |
| 2021/03/23 | 153,800 | 156,400 | 153,800 | 155,100 | +2,000 | +1.3% | 2,770 |
| 2021/03/22 | 154,900 | 155,700 | 153,000 | 153,100 | -1,600 | -1% | 3,599 |
| 2021/03/19 | 157,900 | 158,000 | 154,100 | 154,700 | -2,900 | -1.8% | 10,890 |
| 2021/03/18 | 157,600 | 158,300 | 156,700 | 157,600 | ±0 | ±0% | 3,332 |
| 2021/03/17 | 158,800 | 158,800 | 156,300 | 157,600 | -500 | -0.3% | 3,576 |
| 2021/03/16 | 155,100 | 158,600 | 154,600 | 158,100 | +3,400 | +2.2% | 4,778 |
| 2021/03/15 | 154,100 | 155,200 | 152,800 | 154,700 | +1,100 | +0.7% | 4,564 |
| 2021/03/12 | 153,000 | 153,600 | 150,700 | 153,600 | +1,300 | +0.9% | 4,624 |
| 2021/03/11 | 151,400 | 152,300 | 151,300 | 152,300 | +900 | +0.6% | 2,945 |
| 2021/03/10 | 150,100 | 152,400 | 149,900 | 151,400 | +1,300 | +0.9% | 2,959 |
| 2021/03/09 | 153,000 | 153,300 | 149,800 | 150,100 | -2,200 | -1.4% | 5,897 |
| 2021/03/08 | 152,700 | 154,200 | 151,700 | 152,300 | +600 | +0.4% | 3,733 |
| 2021/03/05 | 152,800 | 152,900 | 150,400 | 151,700 | -600 | -0.4% | 3,919 |
| 2021/03/04 | 151,000 | 153,500 | 150,800 | 152,300 | +900 | +0.6% | 3,775 |
| 2021/03/03 | 153,000 | 153,000 | 149,500 | 151,400 | -900 | -0.6% | 4,171 |
| 2021/03/02 | 152,200 | 153,300 | 151,600 | 152,300 | +1,400 | +0.9% | 4,640 |
| 2021/03/01 | 151,200 | 153,500 | 150,300 | 150,900 | -300 | -0.2% | 4,254 |
| 2021/02/26 | 153,100 | 153,600 | 149,200 | 151,200 | -2,900 | -1.9% | 6,066 |
| 2021/02/25 | 153,200 | 154,500 | 151,300 | 154,100 | +2,800 | +1.9% | 3,850 |
| 2021/02/24 | 148,000 | 153,900 | 147,700 | 151,300 | +3,900 | +2.6% | 6,125 |
| 2021/02/22 | 146,300 | 149,300 | 146,300 | 147,400 | +2,300 | +1.6% | 4,287 |
| 2021/02/19 | 145,200 | 146,800 | 144,100 | 145,100 | -300 | -0.2% | 3,078 |
| 2021/02/18 | 149,800 | 149,800 | 145,200 | 145,400 | -2,700 | -1.8% | 4,767 |
| 2021/02/17 | 154,000 | 154,200 | 147,200 | 148,100 | -3,200 | -2.1% | 6,249 |
| 2021/02/16 | 151,000 | 152,500 | 149,800 | 151,300 | +3,300 | +2.2% | 4,977 |
| 2021/02/15 | 146,000 | 148,800 | 145,900 | 148,000 | +3,300 | +2.3% | 4,020 |
| 2021/02/12 | 142,000 | 145,400 | 142,000 | 144,700 | +3,100 | +2.2% | 3,826 |
| 2021/02/10 | 140,500 | 142,400 | 139,700 | 141,600 | +1,900 | +1.4% | 3,422 |
| 2021/02/09 | 141,000 | 141,400 | 139,400 | 139,700 | -1,000 | -0.7% | 3,928 |
| 2021/02/08 | 138,500 | 140,800 | 138,300 | 140,700 | +3,200 | +2.3% | 2,976 |
| 2021/02/05 | 137,600 | 138,300 | 136,000 | 137,500 | +300 | +0.2% | 3,532 |
| 2021/02/04 | 137,100 | 138,400 | 136,200 | 137,200 | +300 | +0.2% | 3,347 |
| 2021/02/03 | 136,200 | 137,600 | 135,500 | 136,900 | +1,400 | +1% | 2,218 |
| 2021/02/02 | 138,000 | 138,900 | 135,500 | 135,500 | -2,200 | -1.6% | 3,587 |
| 2021/02/01 | 139,000 | 139,700 | 136,800 | 137,700 | -500 | -0.4% | 3,216 |
| 2021/01/29 | 136,800 | 138,600 | 136,000 | 138,200 | +1,400 | +1% | 2,961 |
| 2021/01/28 | 134,800 | 136,800 | 134,700 | 136,800 | +1,100 | +0.8% | 2,584 |
| 2021/01/27 | 135,000 | 135,900 | 134,700 | 135,700 | +2,000 | +1.5% | 2,506 |
| 2021/01/26 | 133,700 | 135,100 | 133,600 | 133,700 | +400 | +0.3% | 1,318 |
| 2021/01/25 | 134,800 | 136,000 | 133,100 | 133,300 | -1,500 | -1.1% | 2,237 |
| 2021/01/22 | 132,600 | 134,800 | 132,500 | 134,800 | +1,600 | +1.2% | 2,376 |
1001～
1050
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
