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 |
|---|---|---|---|---|---|---|---|
| 2021/12/23 | 141,800 | 142,900 | 141,800 | 142,900 | +1,100 | +0.8% | 1,528 |
| 2021/12/22 | 142,800 | 143,100 | 141,500 | 141,800 | -1,100 | -0.8% | 2,797 |
| 2021/12/21 | 143,800 | 144,500 | 142,600 | 142,900 | -300 | -0.2% | 2,262 |
| 2021/12/20 | 146,000 | 146,500 | 143,200 | 143,200 | -4,000 | -2.7% | 2,324 |
| 2021/12/17 | 144,400 | 147,600 | 143,900 | 147,200 | +2,600 | +1.8% | 5,051 |
| 2021/12/16 | 144,600 | 144,900 | 144,200 | 144,600 | +400 | +0.3% | 1,439 |
| 2021/12/15 | 143,500 | 144,200 | 142,800 | 144,200 | +200 | +0.1% | 1,185 |
| 2021/12/14 | 144,600 | 144,700 | 143,000 | 144,000 | -700 | -0.5% | 2,143 |
| 2021/12/13 | 146,100 | 146,300 | 144,400 | 144,700 | -1,500 | -1% | 1,997 |
| 2021/12/10 | 146,700 | 146,700 | 144,500 | 146,200 | +500 | +0.3% | 4,281 |
| 2021/12/09 | 145,600 | 146,000 | 144,300 | 145,700 | +200 | +0.1% | 2,957 |
| 2021/12/08 | 145,000 | 145,500 | 144,200 | 145,500 | +600 | +0.4% | 2,169 |
| 2021/12/07 | 143,800 | 144,900 | 143,800 | 144,900 | +1,200 | +0.8% | 1,968 |
| 2021/12/06 | 142,600 | 144,700 | 142,600 | 143,700 | +500 | +0.3% | 2,318 |
| 2021/12/03 | 142,500 | 143,900 | 141,800 | 143,200 | +1,800 | +1.3% | 3,061 |
| 2021/12/02 | 142,600 | 144,200 | 141,400 | 141,400 | -1,300 | -0.9% | 3,263 |
| 2021/12/01 | 141,700 | 144,300 | 141,400 | 142,700 | +1,100 | +0.8% | 4,275 |
| 2021/11/30 | 142,000 | 145,600 | 141,100 | 141,600 | ±0 | ±0% | 5,372 |
| 2021/11/29 | 144,000 | 144,000 | 140,900 | 141,600 | -3,200 | -2.2% | 4,825 |
| 2021/11/26 | 145,200 | 145,200 | 143,000 | 144,800 | +100 | +0.1% | 2,430 |
| 2021/11/25 | 145,900 | 146,300 | 144,700 | 144,700 | -1,200 | -0.8% | 1,393 |
| 2021/11/24 | 144,000 | 145,900 | 143,300 | 145,900 | +1,900 | +1.3% | 2,161 |
| 2021/11/22 | 142,000 | 144,400 | 142,000 | 144,000 | +1,200 | +0.8% | 1,758 |
| 2021/11/19 | 144,600 | 145,000 | 142,200 | 142,800 | -2,800 | -1.9% | 2,921 |
| 2021/11/18 | 146,300 | 146,600 | 145,100 | 145,600 | -700 | -0.5% | 1,372 |
| 2021/11/17 | 146,200 | 146,600 | 145,600 | 146,300 | +100 | +0.1% | 1,264 |
| 2021/11/16 | 145,500 | 146,200 | 145,300 | 146,200 | +800 | +0.6% | 1,134 |
| 2021/11/15 | 145,400 | 146,100 | 144,800 | 145,400 | -300 | -0.2% | 1,381 |
| 2021/11/12 | 146,000 | 147,000 | 145,700 | 145,700 | -700 | -0.5% | 1,314 |
| 2021/11/11 | 146,800 | 147,600 | 145,900 | 146,400 | +200 | +0.1% | 1,072 |
| 2021/11/10 | 146,600 | 147,000 | 145,700 | 146,200 | -400 | -0.3% | 1,232 |
| 2021/11/09 | 148,700 | 148,700 | 146,600 | 146,600 | -1,800 | -1.2% | 1,388 |
| 2021/11/08 | 147,400 | 148,500 | 146,700 | 148,400 | +1,200 | +0.8% | 1,976 |
| 2021/11/05 | 148,000 | 148,100 | 146,400 | 147,200 | -100 | -0.1% | 1,086 |
| 2021/11/04 | 146,900 | 148,000 | 146,500 | 147,300 | +1,200 | +0.8% | 1,782 |
| 2021/11/02 | 146,700 | 147,000 | 145,800 | 146,100 | +100 | +0.1% | 1,312 |
| 2021/11/01 | 147,300 | 147,400 | 145,700 | 146,000 | -1,100 | -0.7% | 1,089 |
| 2021/10/29 | 147,200 | 147,800 | 145,900 | 147,100 | -300 | -0.2% | 2,483 |
| 2021/10/28 | 147,000 | 147,500 | 146,300 | 147,400 | -200 | -0.1% | 1,239 |
| 2021/10/27 | 146,200 | 147,600 | 145,700 | 147,600 | +1,800 | +1.2% | 1,736 |
| 2021/10/26 | 146,500 | 146,700 | 145,300 | 145,800 | +300 | +0.2% | 1,223 |
| 2021/10/25 | 145,600 | 147,000 | 145,500 | 145,500 | -500 | -0.3% | 1,245 |
| 2021/10/22 | 147,500 | 147,800 | 146,000 | 146,000 | -1,800 | -1.2% | 1,375 |
| 2021/10/21 | 148,000 | 148,700 | 147,500 | 147,800 | -200 | -0.1% | 1,060 |
| 2021/10/20 | 148,200 | 148,200 | 147,000 | 148,000 | -500 | -0.3% | 2,212 |
| 2021/10/19 | 149,700 | 149,800 | 147,100 | 148,500 | -800 | -0.5% | 2,632 |
| 2021/10/18 | 147,700 | 149,500 | 146,800 | 149,300 | +1,400 | +0.9% | 3,400 |
| 2021/10/15 | 147,700 | 148,000 | 146,600 | 147,900 | +1,400 | +1% | 1,680 |
| 2021/10/14 | 148,200 | 148,600 | 146,300 | 146,500 | -1,000 | -0.7% | 3,008 |
| 2021/10/13 | 146,200 | 147,700 | 145,500 | 147,500 | +1,700 | +1.2% | 2,896 |
701～
750
件表示中 / 3572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
