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 |
|---|---|---|---|---|---|---|---|
| 2016/10/25 | 168,400 | 171,400 | 168,200 | 170,000 | +1,600 | +1% | 2,356 |
| 2016/10/24 | 166,600 | 170,200 | 166,100 | 168,400 | +1,800 | +1.1% | 5,393 |
| 2016/10/21 | 166,500 | 169,600 | 165,800 | 166,600 | +200 | +0.1% | 5,211 |
| 2016/10/20 | 163,100 | 166,600 | 151,200 | 166,400 | -4,700 | -2.7% | 14,451 |
| 2016/10/19 | 171,000 | 171,500 | 170,200 | 171,100 | +400 | +0.2% | 2,022 |
| 2016/10/18 | 171,900 | 172,100 | 170,200 | 170,700 | -500 | -0.3% | 2,865 |
| 2016/10/17 | 170,200 | 172,100 | 169,800 | 171,200 | +1,200 | +0.7% | 3,311 |
| 2016/10/14 | 170,900 | 171,800 | 169,900 | 170,000 | -2,100 | -1.2% | 3,857 |
| 2016/10/13 | 170,600 | 172,100 | 170,300 | 172,100 | +1,600 | +0.9% | 2,212 |
| 2016/10/12 | 170,800 | 172,200 | 170,500 | 170,500 | -700 | -0.4% | 2,572 |
| 2016/10/11 | 172,000 | 172,500 | 170,700 | 171,200 | -800 | -0.5% | 3,070 |
| 2016/10/07 | 172,000 | 172,500 | 171,400 | 172,000 | -300 | -0.2% | 2,687 |
| 2016/10/06 | 173,000 | 173,700 | 171,700 | 172,300 | -800 | -0.5% | 3,483 |
| 2016/10/05 | 174,000 | 174,500 | 172,900 | 173,100 | -500 | -0.3% | 2,186 |
| 2016/10/04 | 175,000 | 175,200 | 173,000 | 173,600 | -1,100 | -0.6% | 2,983 |
| 2016/10/03 | 177,500 | 177,800 | 174,000 | 174,700 | -2,800 | -1.6% | 3,288 |
| 2016/09/30 | 177,000 | 178,400 | 177,000 | 177,500 | +400 | +0.2% | 2,573 |
| 2016/09/29 | 180,100 | 180,100 | 177,100 | 177,100 | -1,600 | -0.9% | 2,346 |
| 2016/09/28 | 180,000 | 180,300 | 178,500 | 178,700 | -3,800 | -2.1% | 2,856 |
| 2016/09/27 | 182,100 | 183,200 | 181,200 | 182,500 | +800 | +0.4% | 4,212 |
| 2016/09/26 | 182,500 | 183,600 | 181,600 | 181,700 | +100 | +0.1% | 3,210 |
| 2016/09/23 | 180,700 | 182,500 | 180,700 | 181,600 | +100 | +0.1% | 5,377 |
| 2016/09/21 | 181,000 | 182,000 | 180,500 | 181,500 | +300 | +0.2% | 4,317 |
| 2016/09/20 | 181,000 | 181,600 | 180,500 | 181,200 | +600 | +0.3% | 4,362 |
| 2016/09/16 | 182,800 | 182,800 | 180,600 | 180,600 | -800 | -0.4% | 5,681 |
| 2016/09/15 | 181,000 | 182,500 | 180,700 | 181,400 | -900 | -0.5% | 4,765 |
| 2016/09/14 | 182,800 | 184,100 | 182,200 | 182,300 | -2,300 | -1.2% | 3,173 |
| 2016/09/13 | 181,600 | 185,300 | 181,300 | 184,600 | +2,700 | +1.5% | 3,720 |
| 2016/09/12 | 183,200 | 183,600 | 181,400 | 181,900 | -2,400 | -1.3% | 4,369 |
| 2016/09/09 | 185,100 | 186,800 | 184,300 | 184,300 | -2,600 | -1.4% | 3,430 |
| 2016/09/08 | 187,500 | 188,600 | 185,800 | 186,900 | -600 | -0.3% | 3,064 |
| 2016/09/07 | 187,300 | 188,500 | 186,400 | 187,500 | -100 | -0.1% | 2,658 |
| 2016/09/06 | 186,400 | 189,200 | 186,200 | 187,600 | +1,100 | +0.6% | 3,129 |
| 2016/09/05 | 182,800 | 187,300 | 181,400 | 186,500 | +5,500 | +3% | 3,317 |
| 2016/09/02 | 181,600 | 181,900 | 180,600 | 181,000 | -500 | -0.3% | 2,602 |
| 2016/09/01 | 182,500 | 183,000 | 181,500 | 181,500 | -1,300 | -0.7% | 2,646 |
| 2016/08/31 | 184,500 | 185,500 | 182,800 | 182,800 | -1,500 | -0.8% | 2,122 |
| 2016/08/30 | 184,800 | 185,500 | 182,900 | 184,300 | -700 | -0.4% | 1,189 |
| 2016/08/29 | 182,000 | 185,900 | 182,000 | 185,000 | +3,000 | +1.6% | 1,915 |
| 2016/08/26 | 181,300 | 183,800 | 180,600 | 182,000 | +1,000 | +0.6% | 1,855 |
| 2016/08/25 | 180,300 | 181,100 | 180,000 | 181,000 | +900 | +0.5% | 1,697 |
| 2016/08/24 | 181,300 | 182,100 | 180,100 | 180,100 | -2,000 | -1.1% | 2,388 |
| 2016/08/23 | 180,000 | 182,500 | 179,500 | 182,100 | +2,100 | +1.2% | 2,355 |
| 2016/08/22 | 181,700 | 181,800 | 179,400 | 180,000 | -2,900 | -1.6% | 2,622 |
| 2016/08/19 | 182,900 | 184,000 | 181,800 | 182,900 | -700 | -0.4% | 3,370 |
| 2016/08/18 | 183,200 | 183,900 | 180,500 | 183,600 | +300 | +0.2% | 3,262 |
| 2016/08/17 | 183,200 | 183,700 | 181,700 | 183,300 | -700 | -0.4% | 2,683 |
| 2016/08/16 | 186,800 | 189,200 | 183,500 | 184,000 | -2,700 | -1.4% | 5,207 |
| 2016/08/15 | 183,700 | 186,800 | 183,500 | 186,700 | +3,900 | +2.1% | 2,595 |
| 2016/08/12 | 183,500 | 185,800 | 182,800 | 182,800 | +200 | +0.1% | 4,480 |
2101～
2150
件表示中 / 3711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
