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 |
|---|---|---|---|---|---|---|---|
| 2017/10/05 | 166,500 | 166,700 | 165,800 | 166,300 | -200 | -0.1% | 3,568 |
| 2017/10/04 | 167,700 | 168,200 | 166,200 | 166,500 | -1,200 | -0.7% | 2,873 |
| 2017/10/03 | 168,300 | 168,600 | 167,300 | 167,700 | -300 | -0.2% | 2,425 |
| 2017/10/02 | 168,200 | 168,500 | 167,300 | 168,000 | -400 | -0.2% | 2,769 |
| 2017/09/29 | 168,500 | 168,800 | 167,900 | 168,400 | +300 | +0.2% | 4,015 |
| 2017/09/28 | 168,600 | 169,000 | 167,200 | 168,100 | -400 | -0.2% | 4,827 |
| 2017/09/27 | 169,000 | 170,300 | 168,300 | 168,500 | -5,700 | -3.3% | 5,642 |
| 2017/09/26 | 175,100 | 175,500 | 173,800 | 174,200 | -1,000 | -0.6% | 6,916 |
| 2017/09/25 | 176,400 | 176,400 | 175,100 | 175,200 | -500 | -0.3% | 4,143 |
| 2017/09/22 | 176,800 | 176,800 | 175,600 | 175,700 | -300 | -0.2% | 3,184 |
| 2017/09/21 | 177,000 | 177,300 | 176,000 | 176,000 | -200 | -0.1% | 3,343 |
| 2017/09/20 | 176,400 | 176,500 | 175,600 | 176,200 | -500 | -0.3% | 3,643 |
| 2017/09/19 | 176,400 | 176,700 | 175,700 | 176,700 | +1,400 | +0.8% | 2,446 |
| 2017/09/15 | 176,500 | 176,800 | 175,300 | 175,300 | -400 | -0.2% | 3,568 |
| 2017/09/14 | 176,500 | 177,000 | 175,300 | 175,700 | -700 | -0.4% | 4,713 |
| 2017/09/13 | 177,000 | 177,000 | 175,300 | 176,400 | +100 | +0.1% | 3,765 |
| 2017/09/12 | 177,000 | 177,000 | 175,800 | 176,300 | +800 | +0.5% | 2,976 |
| 2017/09/11 | 176,900 | 178,000 | 175,500 | 175,500 | -400 | -0.2% | 3,219 |
| 2017/09/08 | 176,300 | 178,000 | 175,700 | 175,900 | -1,600 | -0.9% | 4,003 |
| 2017/09/07 | 177,200 | 177,800 | 175,600 | 177,500 | +1,700 | +1% | 1,721 |
| 2017/09/06 | 176,000 | 176,000 | 174,600 | 175,800 | -200 | -0.1% | 2,471 |
| 2017/09/05 | 178,300 | 178,500 | 175,700 | 176,000 | -2,100 | -1.2% | 3,426 |
| 2017/09/04 | 179,100 | 179,300 | 176,700 | 178,100 | -300 | -0.2% | 3,209 |
| 2017/09/01 | 180,000 | 181,100 | 178,100 | 178,400 | -1,000 | -0.6% | 3,242 |
| 2017/08/31 | 180,000 | 181,400 | 179,200 | 179,400 | -100 | -0.1% | 2,693 |
| 2017/08/30 | 181,200 | 181,800 | 179,200 | 179,500 | -1,200 | -0.7% | 3,475 |
| 2017/08/29 | 179,400 | 181,200 | 179,200 | 180,700 | +800 | +0.4% | 2,557 |
| 2017/08/28 | 179,000 | 179,900 | 176,500 | 179,900 | +2,500 | +1.4% | 2,955 |
| 2017/08/25 | 179,300 | 180,000 | 176,700 | 177,400 | -2,200 | -1.2% | 2,432 |
| 2017/08/24 | 180,000 | 180,300 | 179,000 | 179,600 | +300 | +0.2% | 1,043 |
| 2017/08/23 | 181,000 | 181,100 | 179,200 | 179,300 | -1,400 | -0.8% | 1,840 |
| 2017/08/22 | 181,700 | 181,700 | 180,400 | 180,700 | -200 | -0.1% | 1,152 |
| 2017/08/21 | 182,800 | 183,000 | 180,300 | 180,900 | -2,100 | -1.1% | 1,575 |
| 2017/08/18 | 180,400 | 183,000 | 180,200 | 183,000 | +1,300 | +0.7% | 1,895 |
| 2017/08/17 | 180,000 | 182,100 | 179,600 | 181,700 | +1,900 | +1.1% | 1,806 |
| 2017/08/16 | 178,500 | 179,800 | 177,800 | 179,800 | +1,900 | +1.1% | 1,202 |
| 2017/08/15 | 177,300 | 178,400 | 176,700 | 177,900 | +700 | +0.4% | 1,978 |
| 2017/08/14 | 178,700 | 178,700 | 176,600 | 177,200 | -1,900 | -1.1% | 3,327 |
| 2017/08/10 | 179,200 | 179,600 | 178,600 | 179,100 | -100 | -0.1% | 2,330 |
| 2017/08/09 | 179,000 | 180,100 | 177,700 | 179,200 | +100 | +0.1% | 3,540 |
| 2017/08/08 | 180,000 | 180,000 | 178,100 | 179,100 | +100 | +0.1% | 1,893 |
| 2017/08/07 | 181,300 | 181,400 | 179,000 | 179,000 | -2,000 | -1.1% | 2,749 |
| 2017/08/04 | 180,300 | 181,200 | 179,800 | 181,000 | +500 | +0.3% | 2,234 |
| 2017/08/03 | 180,600 | 181,200 | 179,200 | 180,500 | +100 | +0.1% | 1,858 |
| 2017/08/02 | 182,400 | 183,500 | 180,400 | 180,400 | -2,700 | -1.5% | 1,976 |
| 2017/08/01 | 182,800 | 183,400 | 181,500 | 183,100 | +300 | +0.2% | 1,622 |
| 2017/07/31 | 183,900 | 183,900 | 182,100 | 182,800 | +300 | +0.2% | 1,854 |
| 2017/07/28 | 183,000 | 184,500 | 181,700 | 182,500 | +200 | +0.1% | 2,769 |
| 2017/07/27 | 181,200 | 183,200 | 180,900 | 182,300 | +1,500 | +0.8% | 1,645 |
| 2017/07/26 | 182,400 | 182,800 | 180,200 | 180,800 | -2,300 | -1.3% | 3,221 |
1851～
1900
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
