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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 128,700 | 128,700 | 125,800 | 127,100 | -100 | -0.1% | 2,598 |
2020/07/17 | 127,900 | 127,900 | 125,100 | 127,200 | +600 | +0.5% | 2,337 |
2020/07/16 | 127,800 | 128,200 | 125,700 | 126,600 | +400 | +0.3% | 3,377 |
2020/07/15 | 125,500 | 126,900 | 125,400 | 126,200 | +700 | +0.6% | 3,431 |
2020/07/14 | 126,400 | 127,100 | 124,500 | 125,500 | -700 | -0.6% | 3,421 |
2020/07/13 | 129,900 | 129,900 | 125,100 | 126,200 | -1,400 | -1.1% | 4,275 |
2020/07/10 | 130,000 | 130,800 | 126,400 | 127,600 | -2,100 | -1.6% | 3,302 |
2020/07/09 | 129,400 | 130,700 | 128,400 | 129,700 | +500 | +0.4% | 3,159 |
2020/07/08 | 128,700 | 130,000 | 128,100 | 129,200 | +200 | +0.2% | 2,877 |
2020/07/07 | 132,300 | 132,300 | 127,600 | 129,000 | -2,500 | -1.9% | 3,578 |
2020/07/06 | 132,500 | 133,500 | 131,500 | 131,500 | -1,600 | -1.2% | 2,853 |
2020/07/03 | 133,900 | 134,400 | 132,500 | 133,100 | -700 | -0.5% | 1,402 |
2020/07/02 | 132,600 | 135,800 | 132,400 | 133,800 | +1,400 | +1.1% | 2,688 |
2020/07/01 | 132,700 | 134,200 | 131,200 | 132,400 | -300 | -0.2% | 2,548 |
2020/06/30 | 134,100 | 134,800 | 131,300 | 132,700 | ±0 | ±0% | 4,845 |
2020/06/29 | 133,000 | 133,800 | 130,500 | 132,700 | -3,800 | -2.8% | 3,544 |
2020/06/26 | 133,500 | 136,500 | 133,400 | 136,500 | +2,800 | +2.1% | 1,704 |
2020/06/25 | 134,000 | 134,500 | 131,800 | 133,700 | -2,000 | -1.5% | 2,222 |
2020/06/24 | 134,700 | 136,500 | 132,200 | 135,700 | +300 | +0.2% | 2,738 |
2020/06/23 | 134,800 | 136,900 | 134,200 | 135,400 | +1,900 | +1.4% | 2,191 |
2020/06/22 | 134,000 | 134,700 | 132,900 | 133,500 | -500 | -0.4% | 2,394 |
2020/06/19 | 136,000 | 136,700 | 134,000 | 134,000 | -1,500 | -1.1% | 4,210 |
2020/06/18 | 136,300 | 136,300 | 130,600 | 135,500 | -100 | -0.1% | 4,342 |
2020/06/17 | 137,800 | 137,800 | 134,000 | 135,600 | -1,700 | -1.2% | 2,755 |
2020/06/16 | 132,300 | 138,700 | 132,300 | 137,300 | +8,000 | +6.2% | 3,649 |
2020/06/15 | 135,400 | 136,000 | 129,300 | 129,300 | -7,000 | -5.1% | 4,516 |
2020/06/12 | 130,200 | 136,900 | 130,100 | 136,300 | -2,900 | -2.1% | 9,280 |
2020/06/11 | 143,600 | 143,900 | 138,500 | 139,200 | -5,500 | -3.8% | 4,008 |
2020/06/10 | 145,700 | 146,000 | 143,700 | 144,700 | +500 | +0.3% | 3,844 |
2020/06/09 | 143,300 | 144,700 | 141,600 | 144,200 | +900 | +0.6% | 3,023 |
2020/06/08 | 142,300 | 144,300 | 140,400 | 143,300 | +4,000 | +2.9% | 4,859 |
2020/06/05 | 138,600 | 140,100 | 137,400 | 139,300 | +1,300 | +0.9% | 3,241 |
2020/06/04 | 142,000 | 142,200 | 138,000 | 138,000 | -1,500 | -1.1% | 5,220 |
2020/06/03 | 137,000 | 139,800 | 135,700 | 139,500 | +4,200 | +3.1% | 4,924 |
2020/06/02 | 135,300 | 136,600 | 133,800 | 135,300 | +2,600 | +2% | 4,346 |
2020/06/01 | 135,000 | 136,200 | 132,200 | 132,700 | -2,200 | -1.6% | 5,156 |
2020/05/29 | 132,500 | 135,500 | 131,000 | 134,900 | +2,800 | +2.1% | 6,753 |
2020/05/28 | 134,800 | 135,100 | 129,700 | 132,100 | -1,600 | -1.2% | 5,052 |
2020/05/27 | 133,000 | 135,800 | 132,300 | 133,700 | +2,200 | +1.7% | 4,706 |
2020/05/26 | 129,900 | 132,300 | 129,900 | 131,500 | +2,200 | +1.7% | 3,795 |
2020/05/25 | 127,000 | 129,700 | 126,600 | 129,300 | +4,400 | +3.5% | 3,613 |
2020/05/22 | 125,600 | 127,200 | 124,200 | 124,900 | -200 | -0.2% | 5,471 |
2020/05/21 | 126,000 | 126,000 | 123,900 | 125,100 | +100 | +0.1% | 3,017 |
2020/05/20 | 124,900 | 125,900 | 123,000 | 125,000 | -300 | -0.2% | 2,888 |
2020/05/19 | 124,900 | 127,000 | 124,300 | 125,300 | +2,800 | +2.3% | 5,758 |
2020/05/18 | 119,800 | 123,500 | 119,300 | 122,500 | +2,800 | +2.3% | 3,344 |
2020/05/15 | 123,700 | 123,700 | 118,200 | 119,700 | -1,900 | -1.6% | 3,948 |
2020/05/14 | 121,800 | 123,200 | 120,700 | 121,600 | -1,500 | -1.2% | 3,176 |
2020/05/13 | 124,200 | 124,800 | 121,600 | 123,100 | -3,300 | -2.6% | 4,869 |
2020/05/12 | 131,300 | 131,300 | 124,700 | 126,400 | -4,900 | -3.7% | 5,864 |
1051~
1100
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