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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 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 |
| 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 |
851～
900
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
