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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 155,100 | 157,600 | 153,900 | 156,700 | -900 | -0.6% | 4,019 |
| 2018/12/21 | 159,400 | 159,600 | 157,600 | 157,600 | -1,700 | -1.1% | 4,892 |
| 2018/12/20 | 160,000 | 160,900 | 159,300 | 159,300 | -1,600 | -1% | 4,460 |
| 2018/12/19 | 161,200 | 161,700 | 160,400 | 160,900 | -1,400 | -0.9% | 5,300 |
| 2018/12/18 | 163,800 | 164,100 | 162,100 | 162,300 | -1,400 | -0.9% | 3,835 |
| 2018/12/17 | 164,500 | 164,700 | 163,000 | 163,700 | -600 | -0.4% | 3,511 |
| 2018/12/14 | 163,500 | 164,500 | 163,100 | 164,300 | +1,900 | +1.2% | 5,556 |
| 2018/12/13 | 162,200 | 162,600 | 161,500 | 162,400 | +1,100 | +0.7% | 1,758 |
| 2018/12/12 | 160,500 | 162,400 | 160,500 | 161,300 | +800 | +0.5% | 4,600 |
| 2018/12/11 | 161,900 | 162,100 | 160,100 | 160,500 | -300 | -0.2% | 4,677 |
| 2018/12/10 | 161,800 | 162,100 | 160,700 | 160,800 | -2,300 | -1.4% | 3,007 |
| 2018/12/07 | 161,000 | 163,100 | 161,000 | 163,100 | +1,600 | +1% | 4,935 |
| 2018/12/06 | 164,100 | 164,100 | 160,300 | 161,500 | -2,900 | -1.8% | 7,001 |
| 2018/12/05 | 164,200 | 164,800 | 163,300 | 164,400 | +400 | +0.2% | 4,658 |
| 2018/12/04 | 163,800 | 164,900 | 162,800 | 164,000 | -200 | -0.1% | 3,460 |
| 2018/12/03 | 164,300 | 164,700 | 163,300 | 164,200 | -400 | -0.2% | 3,288 |
| 2018/11/30 | 164,000 | 165,000 | 162,900 | 164,600 | -200 | -0.1% | 5,200 |
| 2018/11/29 | 164,100 | 164,800 | 162,800 | 164,800 | +700 | +0.4% | 5,352 |
| 2018/11/28 | 164,700 | 164,700 | 162,800 | 164,100 | -600 | -0.4% | 4,288 |
| 2018/11/27 | 163,000 | 164,900 | 161,800 | 164,700 | +2,000 | +1.2% | 4,436 |
| 2018/11/26 | 163,400 | 163,400 | 161,900 | 162,700 | -1,300 | -0.8% | 2,867 |
| 2018/11/22 | 162,500 | 164,300 | 162,100 | 164,000 | +1,200 | +0.7% | 3,738 |
| 2018/11/21 | 162,800 | 163,100 | 161,800 | 162,800 | -400 | -0.2% | 2,292 |
| 2018/11/20 | 162,000 | 163,200 | 161,700 | 163,200 | +1,900 | +1.2% | 2,885 |
| 2018/11/19 | 162,500 | 162,500 | 161,100 | 161,300 | -900 | -0.6% | 2,032 |
| 2018/11/16 | 162,000 | 163,500 | 161,900 | 162,200 | +200 | +0.1% | 3,137 |
| 2018/11/15 | 162,500 | 162,500 | 161,200 | 162,000 | -600 | -0.4% | 2,170 |
| 2018/11/14 | 161,600 | 162,600 | 161,000 | 162,600 | +1,700 | +1.1% | 2,177 |
| 2018/11/13 | 161,900 | 161,900 | 160,600 | 160,900 | -1,600 | -1% | 1,801 |
| 2018/11/12 | 160,100 | 162,500 | 159,800 | 162,500 | +3,100 | +1.9% | 3,039 |
| 2018/11/09 | 161,300 | 161,500 | 159,400 | 159,400 | -2,200 | -1.4% | 2,517 |
| 2018/11/08 | 161,500 | 161,700 | 161,000 | 161,600 | +100 | +0.1% | 1,906 |
| 2018/11/07 | 161,000 | 162,200 | 160,900 | 161,500 | +700 | +0.4% | 2,613 |
| 2018/11/06 | 161,500 | 161,600 | 160,800 | 160,800 | -1,300 | -0.8% | 817 |
| 2018/11/05 | 160,000 | 162,300 | 159,900 | 162,100 | +2,700 | +1.7% | 2,156 |
| 2018/11/02 | 159,900 | 160,700 | 159,400 | 159,400 | -600 | -0.4% | 2,072 |
| 2018/11/01 | 160,000 | 160,600 | 159,500 | 160,000 | ±0 | ±0% | 1,948 |
| 2018/10/31 | 161,100 | 161,400 | 159,800 | 160,000 | -1,100 | -0.7% | 2,597 |
| 2018/10/30 | 161,300 | 161,500 | 160,700 | 161,100 | -400 | -0.2% | 1,283 |
| 2018/10/29 | 160,300 | 161,700 | 160,300 | 161,500 | +500 | +0.3% | 1,524 |
| 2018/10/26 | 161,800 | 161,800 | 160,600 | 161,000 | +400 | +0.2% | 1,463 |
| 2018/10/25 | 160,900 | 161,600 | 160,200 | 160,600 | -700 | -0.4% | 1,630 |
| 2018/10/24 | 160,900 | 161,800 | 160,900 | 161,300 | +600 | +0.4% | 1,136 |
| 2018/10/23 | 162,100 | 162,100 | 160,700 | 160,700 | -800 | -0.5% | 1,357 |
| 2018/10/22 | 162,300 | 162,600 | 161,500 | 161,500 | -500 | -0.3% | 945 |
| 2018/10/19 | 161,800 | 162,400 | 161,300 | 162,000 | -300 | -0.2% | 1,742 |
| 2018/10/18 | 161,600 | 162,700 | 161,400 | 162,300 | +100 | +0.1% | 2,156 |
| 2018/10/17 | 161,600 | 162,200 | 161,100 | 162,200 | +800 | +0.5% | 1,984 |
| 2018/10/16 | 160,900 | 161,500 | 160,600 | 161,400 | +900 | +0.6% | 1,868 |
| 2018/10/15 | 160,100 | 162,000 | 160,000 | 160,500 | +600 | +0.4% | 2,376 |
1551～
1600
件表示中 / 3695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
