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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 129,900 | 131,800 | 126,900 | 131,300 | +4,400 | +3.5% | 7,312 |
2020/05/08 | 122,000 | 127,500 | 120,700 | 126,900 | +4,700 | +3.8% | 8,417 |
2020/05/07 | 123,900 | 124,300 | 120,600 | 122,200 | +1,800 | +1.5% | 3,813 |
2020/05/01 | 119,500 | 121,100 | 119,100 | 120,400 | +500 | +0.4% | 3,873 |
2020/04/30 | 121,600 | 123,900 | 119,500 | 119,900 | +200 | +0.2% | 5,611 |
2020/04/28 | 123,400 | 123,600 | 119,500 | 119,700 | -2,700 | -2.2% | 3,142 |
2020/04/27 | 120,400 | 122,800 | 119,500 | 122,400 | +3,000 | +2.5% | 4,491 |
2020/04/24 | 121,600 | 122,700 | 119,300 | 119,400 | -2,500 | -2.1% | 7,942 |
2020/04/23 | 119,000 | 121,900 | 118,500 | 121,900 | +2,900 | +2.4% | 5,289 |
2020/04/22 | 118,600 | 120,100 | 117,600 | 119,000 | -1,000 | -0.8% | 3,485 |
2020/04/21 | 123,000 | 123,800 | 118,500 | 120,000 | -4,100 | -3.3% | 4,277 |
2020/04/20 | 124,700 | 124,700 | 122,200 | 124,100 | ±0 | ±0% | 3,209 |
2020/04/17 | 121,700 | 124,700 | 120,900 | 124,100 | +2,700 | +2.2% | 3,380 |
2020/04/16 | 120,000 | 122,000 | 117,500 | 121,400 | -300 | -0.2% | 4,726 |
2020/04/15 | 125,600 | 125,600 | 120,300 | 121,700 | -2,400 | -1.9% | 3,790 |
2020/04/14 | 125,800 | 126,300 | 123,000 | 124,100 | ±0 | ±0% | 3,293 |
2020/04/13 | 124,000 | 126,500 | 122,500 | 124,100 | +900 | +0.7% | 3,220 |
2020/04/10 | 120,900 | 124,000 | 118,300 | 123,200 | +1,400 | +1.1% | 5,005 |
2020/04/09 | 124,900 | 127,700 | 120,000 | 121,800 | -700 | -0.6% | 5,004 |
2020/04/08 | 120,500 | 123,900 | 111,600 | 122,500 | +2,200 | +1.8% | 8,915 |
2020/04/07 | 120,400 | 124,600 | 115,900 | 120,300 | +8,500 | +7.6% | 7,003 |
2020/04/06 | 112,600 | 118,500 | 110,300 | 111,800 | -800 | -0.7% | 5,633 |
2020/04/03 | 115,800 | 116,700 | 111,500 | 112,600 | -4,500 | -3.8% | 4,578 |
2020/04/02 | 115,100 | 119,900 | 111,200 | 117,100 | -1,000 | -0.8% | 7,179 |
2020/04/01 | 129,800 | 129,800 | 114,700 | 118,100 | -12,500 | -9.6% | 11,257 |
2020/03/31 | 123,900 | 131,400 | 118,700 | 130,600 | +5,600 | +4.5% | 10,021 |
2020/03/30 | 120,600 | 126,800 | 120,500 | 125,000 | -3,300 | -2.6% | 8,874 |
2020/03/27 | 131,000 | 137,000 | 125,000 | 128,300 | -4,900 | -3.7% | 15,297 |
2020/03/26 | 137,400 | 143,000 | 130,000 | 133,200 | -4,400 | -3.2% | 13,001 |
2020/03/25 | 144,000 | 144,000 | 129,000 | 137,600 | +11,600 | +9.2% | 14,739 |
2020/03/24 | 118,400 | 130,000 | 111,000 | 126,000 | +19,600 | +18.4% | 13,587 |
2020/03/23 | 106,600 | 111,000 | 100,000 | 106,400 | +5,800 | +5.8% | 17,024 |
2020/03/19 | 117,000 | 118,700 | 99,000 | 100,600 | -16,700 | -14.2% | 15,482 |
2020/03/18 | 130,800 | 134,200 | 117,300 | 117,300 | -10,900 | -8.5% | 12,473 |
2020/03/17 | 126,800 | 131,700 | 121,300 | 128,200 | -4,600 | -3.5% | 13,364 |
2020/03/16 | 143,500 | 147,800 | 132,800 | 132,800 | -7,700 | -5.5% | 9,826 |
2020/03/13 | 140,200 | 147,900 | 130,100 | 140,500 | -17,700 | -11.2% | 14,426 |
2020/03/12 | 167,200 | 170,000 | 156,900 | 158,200 | -12,500 | -7.3% | 7,807 |
2020/03/11 | 170,000 | 177,400 | 169,500 | 170,700 | -200 | -0.1% | 5,790 |
2020/03/10 | 167,300 | 171,000 | 161,700 | 170,900 | -4,400 | -2.5% | 9,163 |
2020/03/09 | 182,400 | 183,100 | 174,200 | 175,300 | -10,400 | -5.6% | 5,764 |
2020/03/06 | 190,000 | 190,000 | 184,800 | 185,700 | -4,300 | -2.3% | 4,703 |
2020/03/05 | 187,900 | 190,000 | 185,900 | 190,000 | +4,400 | +2.4% | 4,019 |
2020/03/04 | 183,500 | 185,800 | 182,100 | 185,600 | +2,100 | +1.1% | 5,756 |
2020/03/03 | 184,400 | 186,900 | 183,400 | 183,500 | +1,900 | +1% | 5,669 |
2020/03/02 | 180,500 | 184,500 | 180,200 | 181,600 | -1,700 | -0.9% | 5,940 |
2020/02/28 | 189,900 | 190,500 | 182,700 | 183,300 | -11,100 | -5.7% | 7,894 |
2020/02/27 | 195,500 | 197,600 | 193,900 | 194,400 | -2,100 | -1.1% | 5,515 |
2020/02/26 | 200,000 | 200,000 | 196,500 | 196,500 | -4,700 | -2.3% | 5,286 |
2020/02/25 | 202,000 | 202,800 | 199,400 | 201,200 | -1,300 | -0.6% | 3,889 |
1101~
1150
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