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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 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 |
| 2021/10/12 | 146,500 | 147,000 | 145,200 | 145,800 | ±0 | ±0% | 1,758 |
| 2021/10/11 | 145,200 | 145,900 | 144,100 | 145,800 | +600 | +0.4% | 2,602 |
| 2021/10/08 | 146,500 | 147,600 | 145,200 | 145,200 | -700 | -0.5% | 3,394 |
| 2021/10/07 | 145,600 | 146,500 | 144,300 | 145,900 | +1,500 | +1% | 3,617 |
| 2021/10/06 | 145,400 | 145,900 | 142,400 | 144,400 | -800 | -0.6% | 3,622 |
| 2021/10/05 | 144,600 | 146,200 | 142,600 | 145,200 | +600 | +0.4% | 4,636 |
| 2021/10/04 | 146,200 | 147,700 | 143,700 | 144,600 | +700 | +0.5% | 3,672 |
| 2021/10/01 | 148,100 | 148,700 | 143,900 | 143,900 | -4,200 | -2.8% | 4,769 |
| 2021/09/30 | 149,300 | 150,300 | 148,000 | 148,100 | -1,200 | -0.8% | 5,162 |
| 2021/09/29 | 149,000 | 150,500 | 148,300 | 149,300 | -3,900 | -2.5% | 6,633 |
| 2021/09/28 | 154,900 | 155,000 | 152,500 | 153,200 | -1,000 | -0.6% | 5,485 |
| 2021/09/27 | 152,600 | 154,900 | 152,600 | 154,200 | +2,100 | +1.4% | 3,219 |
| 2021/09/24 | 152,000 | 153,300 | 151,600 | 152,100 | +1,100 | +0.7% | 3,539 |
| 2021/09/22 | 152,500 | 153,600 | 150,500 | 151,000 | -1,200 | -0.8% | 5,232 |
| 2021/09/21 | 152,000 | 153,200 | 152,000 | 152,200 | -1,100 | -0.7% | 2,855 |
| 2021/09/17 | 153,000 | 153,600 | 151,900 | 153,300 | +200 | +0.1% | 4,685 |
| 2021/09/16 | 154,300 | 154,900 | 152,500 | 153,100 | -800 | -0.5% | 3,818 |
| 2021/09/15 | 155,200 | 156,100 | 153,500 | 153,900 | -1,100 | -0.7% | 3,288 |
| 2021/09/14 | 154,100 | 155,300 | 154,100 | 155,000 | +1,200 | +0.8% | 2,529 |
| 2021/09/13 | 153,300 | 154,500 | 153,300 | 153,800 | +500 | +0.3% | 2,067 |
| 2021/09/10 | 155,100 | 155,100 | 153,300 | 153,300 | -600 | -0.4% | 3,287 |
| 2021/09/09 | 154,800 | 155,400 | 153,600 | 153,900 | -700 | -0.5% | 2,545 |
| 2021/09/08 | 152,300 | 154,600 | 152,300 | 154,600 | +1,200 | +0.8% | 3,108 |
| 2021/09/07 | 155,100 | 155,300 | 153,400 | 153,400 | -1,300 | -0.8% | 1,774 |
| 2021/09/06 | 155,800 | 155,900 | 154,500 | 154,700 | +900 | +0.6% | 1,621 |
| 2021/09/03 | 153,000 | 154,400 | 152,000 | 153,800 | +800 | +0.5% | 2,840 |
| 2021/09/02 | 152,100 | 154,000 | 152,100 | 153,000 | +1,100 | +0.7% | 2,449 |
| 2021/09/01 | 153,000 | 153,900 | 151,600 | 151,900 | -1,300 | -0.8% | 3,184 |
| 2021/08/31 | 156,500 | 156,600 | 153,200 | 153,200 | -4,400 | -2.8% | 3,295 |
| 2021/08/30 | 155,000 | 157,600 | 154,900 | 157,600 | +1,100 | +0.7% | 3,396 |
| 2021/08/27 | 152,800 | 157,000 | 152,300 | 156,500 | +3,900 | +2.6% | 3,638 |
| 2021/08/26 | 150,400 | 152,800 | 150,200 | 152,600 | +3,000 | +2% | 3,257 |
| 2021/08/25 | 150,000 | 151,000 | 149,600 | 149,600 | -100 | -0.1% | 1,642 |
| 2021/08/24 | 149,800 | 151,400 | 149,700 | 149,700 | -300 | -0.2% | 3,367 |
| 2021/08/23 | 151,800 | 152,800 | 149,900 | 150,000 | -2,500 | -1.6% | 3,218 |
| 2021/08/20 | 152,700 | 154,400 | 151,400 | 152,500 | -800 | -0.5% | 1,976 |
751～
800
件表示中 / 3586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
