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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 152,400 | 154,600 | 152,400 | 154,600 | +2,000 | +1.3% | 1,453 |
| 2021/08/17 | 152,400 | 153,500 | 152,000 | 152,600 | +200 | +0.1% | 1,468 |
| 2021/08/16 | 153,100 | 153,600 | 152,200 | 152,400 | -1,000 | -0.7% | 1,903 |
| 2021/08/13 | 154,200 | 154,800 | 153,100 | 153,400 | -600 | -0.4% | 1,004 |
| 2021/08/12 | 154,500 | 155,100 | 153,700 | 154,000 | -700 | -0.5% | 1,666 |
| 2021/08/11 | 153,500 | 156,600 | 153,500 | 154,700 | +1,400 | +0.9% | 2,054 |
| 2021/08/10 | 156,500 | 156,800 | 153,300 | 153,300 | -1,700 | -1.1% | 2,596 |
| 2021/08/06 | 157,100 | 157,200 | 155,000 | 155,000 | -3,200 | -2% | 2,432 |
| 2021/08/05 | 154,900 | 158,300 | 154,900 | 158,200 | +3,700 | +2.4% | 3,834 |
| 2021/08/04 | 155,600 | 155,900 | 154,200 | 154,500 | -1,400 | -0.9% | 3,520 |
| 2021/08/03 | 157,400 | 157,600 | 155,900 | 155,900 | -1,300 | -0.8% | 2,085 |
| 2021/08/02 | 158,600 | 158,800 | 157,100 | 157,200 | -800 | -0.5% | 2,298 |
| 2021/07/30 | 157,400 | 158,600 | 157,100 | 158,000 | -300 | -0.2% | 3,093 |
| 2021/07/29 | 157,800 | 159,400 | 156,500 | 158,300 | -100 | -0.1% | 5,540 |
| 2021/07/28 | 156,800 | 158,600 | 156,600 | 158,400 | +1,600 | +1% | 2,381 |
| 2021/07/27 | 156,300 | 157,200 | 155,700 | 156,800 | +1,100 | +0.7% | 1,651 |
| 2021/07/26 | 158,900 | 158,900 | 155,600 | 155,700 | -400 | -0.3% | 3,000 |
| 2021/07/21 | 156,800 | 158,000 | 156,100 | 156,100 | -800 | -0.5% | 1,917 |
| 2021/07/20 | 157,400 | 157,700 | 156,100 | 156,900 | -1,500 | -0.9% | 2,593 |
| 2021/07/19 | 160,200 | 160,900 | 158,400 | 158,400 | -2,300 | -1.4% | 2,268 |
| 2021/07/16 | 159,600 | 161,100 | 159,200 | 160,700 | +1,100 | +0.7% | 1,907 |
| 2021/07/15 | 160,000 | 160,900 | 159,600 | 159,600 | -700 | -0.4% | 1,996 |
| 2021/07/14 | 159,000 | 160,300 | 158,800 | 160,300 | +1,300 | +0.8% | 2,608 |
| 2021/07/13 | 160,500 | 161,500 | 159,000 | 159,000 | -1,500 | -0.9% | 3,503 |
| 2021/07/12 | 159,800 | 160,700 | 159,300 | 160,500 | +1,300 | +0.8% | 2,995 |
| 2021/07/09 | 157,800 | 159,600 | 157,100 | 159,200 | +500 | +0.3% | 4,333 |
| 2021/07/08 | 157,800 | 159,600 | 157,800 | 158,700 | +1,000 | +0.6% | 2,979 |
| 2021/07/07 | 158,900 | 159,100 | 157,700 | 157,700 | -1,300 | -0.8% | 2,402 |
| 2021/07/06 | 158,100 | 159,300 | 157,700 | 159,000 | +900 | +0.6% | 2,654 |
| 2021/07/05 | 158,000 | 159,000 | 157,500 | 158,100 | ±0 | ±0% | 2,610 |
| 2021/07/02 | 158,300 | 158,700 | 157,700 | 158,100 | +1,200 | +0.8% | 1,907 |
| 2021/07/01 | 157,200 | 158,500 | 156,800 | 156,900 | -200 | -0.1% | 2,434 |
| 2021/06/30 | 157,800 | 158,300 | 156,900 | 157,100 | -700 | -0.4% | 2,351 |
| 2021/06/29 | 157,200 | 158,300 | 157,100 | 157,800 | +200 | +0.1% | 2,189 |
| 2021/06/28 | 156,500 | 157,800 | 156,300 | 157,600 | +1,400 | +0.9% | 2,091 |
| 2021/06/25 | 156,100 | 156,800 | 155,900 | 156,200 | ±0 | ±0% | 1,343 |
| 2021/06/24 | 155,400 | 156,800 | 155,200 | 156,200 | +1,200 | +0.8% | 1,976 |
| 2021/06/23 | 157,000 | 158,300 | 154,500 | 155,000 | -2,000 | -1.3% | 2,949 |
| 2021/06/22 | 156,200 | 158,100 | 155,600 | 157,000 | +1,500 | +1% | 3,174 |
| 2021/06/21 | 154,200 | 156,400 | 154,000 | 155,500 | +500 | +0.3% | 3,275 |
| 2021/06/18 | 155,000 | 157,000 | 154,000 | 155,000 | -200 | -0.1% | 10,690 |
| 2021/06/17 | 157,000 | 157,400 | 155,200 | 155,200 | -2,300 | -1.5% | 3,697 |
| 2021/06/16 | 158,900 | 159,100 | 157,500 | 157,500 | -1,400 | -0.9% | 3,211 |
| 2021/06/15 | 158,400 | 159,200 | 158,000 | 158,900 | +200 | +0.1% | 3,339 |
| 2021/06/14 | 158,900 | 159,300 | 158,300 | 158,700 | ±0 | ±0% | 2,984 |
| 2021/06/11 | 159,000 | 159,600 | 157,700 | 158,700 | -1,400 | -0.9% | 6,268 |
| 2021/06/10 | 158,700 | 160,500 | 158,400 | 160,100 | +2,100 | +1.3% | 4,656 |
| 2021/06/09 | 159,700 | 160,800 | 157,800 | 158,000 | -1,700 | -1.1% | 4,879 |
| 2021/06/08 | 157,200 | 159,900 | 157,200 | 159,700 | +2,200 | +1.4% | 4,613 |
| 2021/06/07 | 156,500 | 157,500 | 156,200 | 157,500 | +1,700 | +1.1% | 4,242 |
951～
1000
件表示中 / 3735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
