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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/21 | 133,700 | 134,200 | 132,700 | 133,200 | ±0 | ±0% | 2,246 |
2021/01/20 | 131,000 | 134,100 | 130,500 | 133,200 | +1,900 | +1.4% | 3,478 |
2021/01/19 | 130,300 | 131,300 | 130,200 | 131,300 | +1,300 | +1% | 3,112 |
2021/01/18 | 129,100 | 130,100 | 128,700 | 130,000 | +1,100 | +0.9% | 1,869 |
2021/01/15 | 129,400 | 130,100 | 128,500 | 128,900 | -1,100 | -0.8% | 3,058 |
2021/01/14 | 130,300 | 130,900 | 129,000 | 130,000 | -300 | -0.2% | 4,512 |
2021/01/13 | 131,300 | 131,600 | 130,200 | 130,300 | -1,000 | -0.8% | 2,957 |
2021/01/12 | 131,900 | 131,900 | 131,100 | 131,300 | -200 | -0.2% | 2,143 |
2021/01/08 | 130,500 | 131,800 | 130,200 | 131,500 | +1,000 | +0.8% | 2,283 |
2021/01/07 | 130,800 | 130,800 | 129,800 | 130,500 | +1,400 | +1.1% | 2,854 |
2021/01/06 | 131,500 | 133,100 | 129,000 | 129,100 | -3,100 | -2.3% | 6,645 |
2021/01/05 | 131,400 | 132,900 | 131,000 | 132,200 | +800 | +0.6% | 3,751 |
2021/01/04 | 133,000 | 133,400 | 130,500 | 131,400 | -1,600 | -1.2% | 3,958 |
2020/12/30 | 132,200 | 133,200 | 131,000 | 133,000 | +200 | +0.2% | 3,301 |
2020/12/29 | 130,300 | 132,800 | 129,800 | 132,800 | +2,500 | +1.9% | 3,797 |
2020/12/28 | 128,000 | 130,300 | 127,900 | 130,300 | +2,800 | +2.2% | 3,364 |
2020/12/25 | 127,600 | 128,800 | 127,200 | 127,500 | +300 | +0.2% | 3,870 |
2020/12/24 | 127,700 | 128,100 | 126,500 | 127,200 | -700 | -0.5% | 2,589 |
2020/12/23 | 126,800 | 128,200 | 126,400 | 127,900 | +1,500 | +1.2% | 3,352 |
2020/12/22 | 126,300 | 126,700 | 125,700 | 126,400 | -400 | -0.3% | 2,599 |
2020/12/21 | 127,300 | 127,600 | 126,100 | 126,800 | +400 | +0.3% | 3,279 |
2020/12/18 | 128,300 | 128,800 | 126,000 | 126,400 | -2,000 | -1.6% | 10,039 |
2020/12/17 | 127,700 | 128,400 | 126,900 | 128,400 | +400 | +0.3% | 3,184 |
901~
950
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