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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 127,000 | 128,100 | 126,800 | 128,000 | +1,200 | +0.9% | 2,799 |
2020/12/15 | 127,300 | 127,900 | 126,800 | 126,800 | -1,000 | -0.8% | 3,082 |
2020/12/14 | 128,100 | 128,800 | 127,300 | 127,800 | -700 | -0.5% | 3,000 |
2020/12/11 | 127,000 | 128,500 | 126,500 | 128,500 | +1,200 | +0.9% | 3,549 |
2020/12/10 | 128,900 | 128,900 | 127,300 | 127,300 | -1,100 | -0.9% | 1,831 |
2020/12/09 | 129,000 | 129,600 | 128,000 | 128,400 | -400 | -0.3% | 2,449 |
2020/12/08 | 128,000 | 128,900 | 127,600 | 128,800 | +600 | +0.5% | 2,485 |
2020/12/07 | 129,900 | 130,200 | 128,200 | 128,200 | -900 | -0.7% | 3,285 |
2020/12/04 | 127,500 | 129,700 | 127,500 | 129,100 | +1,300 | +1% | 2,923 |
2020/12/03 | 128,000 | 128,600 | 126,600 | 127,800 | -200 | -0.2% | 4,811 |
2020/12/02 | 128,500 | 128,700 | 127,100 | 128,000 | +200 | +0.2% | 2,437 |
2020/12/01 | 126,900 | 129,100 | 126,700 | 127,800 | +2,000 | +1.6% | 4,154 |
2020/11/30 | 129,400 | 129,400 | 125,700 | 125,800 | -2,800 | -2.2% | 6,586 |
2020/11/27 | 128,500 | 129,100 | 127,500 | 128,600 | +1,100 | +0.9% | 2,938 |
2020/11/26 | 128,000 | 128,000 | 126,300 | 127,500 | +400 | +0.3% | 2,813 |
2020/11/25 | 126,800 | 128,300 | 126,100 | 127,100 | +2,300 | +1.8% | 3,836 |
2020/11/24 | 125,000 | 125,600 | 124,200 | 124,800 | -600 | -0.5% | 4,804 |
2020/11/20 | 124,800 | 125,500 | 123,900 | 125,400 | +1,100 | +0.9% | 3,978 |
2020/11/19 | 127,300 | 127,400 | 123,300 | 124,300 | -4,200 | -3.3% | 8,161 |
2020/11/18 | 129,400 | 129,800 | 128,200 | 128,500 | -900 | -0.7% | 2,879 |
2020/11/17 | 129,200 | 129,500 | 128,200 | 129,400 | +1,100 | +0.9% | 2,782 |
2020/11/16 | 129,600 | 130,200 | 128,300 | 128,300 | -400 | -0.3% | 3,317 |
2020/11/13 | 130,100 | 130,900 | 128,000 | 128,700 | -1,800 | -1.4% | 3,478 |
2020/11/12 | 134,000 | 134,300 | 130,500 | 130,500 | -3,400 | -2.5% | 3,644 |
2020/11/11 | 134,400 | 135,600 | 132,100 | 133,900 | +1,100 | +0.8% | 4,695 |
2020/11/10 | 134,700 | 135,300 | 132,500 | 132,800 | +1,100 | +0.8% | 4,723 |
2020/11/09 | 129,900 | 131,700 | 128,900 | 131,700 | +2,000 | +1.5% | 2,105 |
2020/11/06 | 130,000 | 130,300 | 128,900 | 129,700 | -900 | -0.7% | 1,753 |
2020/11/05 | 128,600 | 130,600 | 126,800 | 130,600 | +1,700 | +1.3% | 3,412 |
2020/11/04 | 127,100 | 129,400 | 126,800 | 128,900 | +2,400 | +1.9% | 3,982 |
2020/11/02 | 124,200 | 127,400 | 124,100 | 126,500 | +1,900 | +1.5% | 2,922 |
2020/10/30 | 127,300 | 127,500 | 123,600 | 124,600 | -2,500 | -2% | 2,968 |
2020/10/29 | 124,000 | 127,800 | 123,300 | 127,100 | +2,600 | +2.1% | 2,952 |
2020/10/28 | 126,800 | 126,800 | 124,400 | 124,500 | -2,200 | -1.7% | 3,291 |
2020/10/27 | 127,600 | 128,200 | 126,200 | 126,700 | -1,000 | -0.8% | 2,748 |
2020/10/26 | 129,300 | 129,300 | 127,400 | 127,700 | -1,700 | -1.3% | 4,093 |
951~
1000
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