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 |
|---|---|---|---|---|---|---|---|
| 2017/02/14 | 185,100 | 185,700 | 184,200 | 185,000 | -200 | -0.1% | 4,344 |
| 2017/02/13 | 185,000 | 186,400 | 184,300 | 185,200 | +100 | +0.1% | 3,537 |
| 2017/02/10 | 184,800 | 185,800 | 183,600 | 185,100 | +800 | +0.4% | 3,126 |
| 2017/02/09 | 182,600 | 185,500 | 181,900 | 184,300 | +2,500 | +1.4% | 3,276 |
| 2017/02/08 | 182,200 | 182,900 | 180,600 | 181,800 | -400 | -0.2% | 3,780 |
| 2017/02/07 | 182,500 | 183,000 | 181,700 | 182,200 | -300 | -0.2% | 2,041 |
| 2017/02/06 | 182,500 | 183,100 | 181,600 | 182,500 | +300 | +0.2% | 2,298 |
| 2017/02/03 | 181,500 | 183,300 | 180,600 | 182,200 | +700 | +0.4% | 2,525 |
| 2017/02/02 | 181,400 | 182,400 | 180,400 | 181,500 | -200 | -0.1% | 3,131 |
| 2017/02/01 | 181,600 | 182,600 | 180,500 | 181,700 | +500 | +0.3% | 2,549 |
| 2017/01/31 | 180,900 | 181,600 | 180,200 | 181,200 | +200 | +0.1% | 2,860 |
| 2017/01/30 | 180,500 | 182,900 | 179,700 | 181,000 | -100 | -0.1% | 9,414 |
| 2017/01/27 | 181,400 | 181,700 | 179,900 | 181,100 | +300 | +0.2% | 3,949 |
| 2017/01/26 | 181,000 | 181,100 | 180,300 | 180,800 | -600 | -0.3% | 2,222 |
| 2017/01/25 | 180,900 | 181,700 | 180,700 | 181,400 | +100 | +0.1% | 1,850 |
| 2017/01/24 | 181,900 | 182,700 | 180,900 | 181,300 | ±0 | ±0% | 3,313 |
| 2017/01/23 | 181,800 | 181,900 | 180,500 | 181,300 | -100 | -0.1% | 2,007 |
| 2017/01/20 | 179,700 | 181,400 | 179,300 | 181,400 | +1,700 | +0.9% | 1,801 |
| 2017/01/19 | 179,000 | 180,500 | 178,700 | 179,700 | +1,300 | +0.7% | 1,063 |
| 2017/01/18 | 178,000 | 178,900 | 177,700 | 178,400 | +600 | +0.3% | 1,479 |
| 2017/01/17 | 178,300 | 179,100 | 177,300 | 177,800 | -1,200 | -0.7% | 2,729 |
| 2017/01/16 | 180,300 | 180,500 | 178,000 | 179,000 | -1,400 | -0.8% | 1,724 |
| 2017/01/13 | 180,000 | 180,800 | 178,500 | 180,400 | +1,400 | +0.8% | 2,806 |
| 2017/01/12 | 179,400 | 179,500 | 177,600 | 179,000 | -400 | -0.2% | 2,781 |
| 2017/01/11 | 181,200 | 181,500 | 179,300 | 179,400 | -500 | -0.3% | 2,916 |
| 2017/01/10 | 183,100 | 183,300 | 178,700 | 179,900 | -3,200 | -1.7% | 4,314 |
| 2017/01/06 | 184,000 | 184,700 | 182,800 | 183,100 | -1,800 | -1% | 3,407 |
| 2017/01/05 | 184,600 | 186,800 | 184,000 | 184,900 | +600 | +0.3% | 3,323 |
| 2017/01/04 | 185,000 | 185,100 | 182,500 | 184,300 | -100 | -0.1% | 2,773 |
| 2016/12/30 | 184,100 | 186,800 | 182,900 | 184,400 | +200 | +0.1% | 5,171 |
| 2016/12/29 | 182,900 | 184,500 | 182,000 | 184,200 | +1,200 | +0.7% | 3,944 |
| 2016/12/28 | 181,000 | 183,900 | 180,800 | 183,000 | +1,800 | +1% | 2,129 |
| 2016/12/27 | 181,600 | 181,800 | 179,700 | 181,200 | -800 | -0.4% | 3,339 |
| 2016/12/26 | 179,900 | 182,800 | 178,000 | 182,000 | +2,200 | +1.2% | 2,741 |
| 2016/12/22 | 177,700 | 180,400 | 176,900 | 179,800 | +2,200 | +1.2% | 3,430 |
| 2016/12/21 | 180,200 | 180,400 | 177,100 | 177,600 | -2,600 | -1.4% | 2,920 |
| 2016/12/20 | 179,400 | 181,100 | 177,500 | 180,200 | +500 | +0.3% | 3,631 |
| 2016/12/19 | 178,500 | 181,000 | 177,300 | 179,700 | +900 | +0.5% | 6,800 |
| 2016/12/16 | 177,200 | 178,800 | 176,000 | 178,800 | +2,600 | +1.5% | 5,473 |
| 2016/12/15 | 174,600 | 177,700 | 173,900 | 176,200 | +1,600 | +0.9% | 4,862 |
| 2016/12/14 | 173,000 | 174,600 | 172,500 | 174,600 | +1,800 | +1% | 3,665 |
| 2016/12/13 | 171,700 | 173,400 | 171,200 | 172,800 | +2,400 | +1.4% | 5,486 |
| 2016/12/12 | 171,400 | 172,900 | 170,200 | 170,400 | +600 | +0.4% | 3,780 |
| 2016/12/09 | 171,300 | 173,300 | 169,500 | 169,800 | -700 | -0.4% | 9,571 |
| 2016/12/08 | 170,700 | 170,900 | 169,300 | 170,500 | +400 | +0.2% | 2,670 |
| 2016/12/07 | 168,000 | 170,800 | 167,300 | 170,100 | +3,100 | +1.9% | 3,339 |
| 2016/12/06 | 165,900 | 167,000 | 165,900 | 167,000 | +500 | +0.3% | 1,760 |
| 2016/12/05 | 168,000 | 168,900 | 166,500 | 166,500 | -1,400 | -0.8% | 1,777 |
| 2016/12/02 | 169,800 | 169,900 | 167,600 | 167,900 | -1,100 | -0.7% | 3,184 |
| 2016/12/01 | 171,900 | 172,000 | 168,000 | 169,000 | -3,200 | -1.9% | 4,894 |
2051～
2100
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
