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 |
|---|---|---|---|---|---|---|---|
| 2016/05/09 | 208,900 | 212,500 | 207,500 | 211,700 | +4,700 | +2.3% | 2,828 |
| 2016/05/06 | 208,400 | 211,100 | 206,600 | 207,000 | -2,300 | -1.1% | 1,580 |
| 2016/05/02 | 210,100 | 214,000 | 207,500 | 209,300 | -2,100 | -1% | 2,669 |
| 2016/04/28 | 211,600 | 213,100 | 205,300 | 211,400 | -900 | -0.4% | 3,457 |
| 2016/04/27 | 210,900 | 213,500 | 209,400 | 212,300 | -3,100 | -1.4% | 3,807 |
| 2016/04/26 | 220,000 | 221,400 | 213,800 | 215,400 | -3,400 | -1.6% | 5,076 |
| 2016/04/25 | 213,000 | 219,800 | 213,000 | 218,800 | +7,800 | +3.7% | 5,672 |
| 2016/04/22 | 206,500 | 212,700 | 206,500 | 211,000 | +2,600 | +1.2% | 6,255 |
| 2016/04/21 | 204,200 | 208,700 | 203,600 | 208,400 | +5,000 | +2.5% | 6,866 |
| 2016/04/20 | 200,500 | 204,400 | 200,300 | 203,400 | +3,400 | +1.7% | 3,144 |
| 2016/04/19 | 200,400 | 202,900 | 199,900 | 200,000 | +400 | +0.2% | 1,828 |
| 2016/04/18 | 198,400 | 200,600 | 198,100 | 199,600 | +700 | +0.4% | 2,494 |
| 2016/04/15 | 199,100 | 202,000 | 198,900 | 198,900 | -2,600 | -1.3% | 1,605 |
| 2016/04/14 | 198,600 | 201,500 | 197,900 | 201,500 | +2,800 | +1.4% | 2,153 |
| 2016/04/13 | 198,300 | 198,900 | 196,200 | 198,700 | +400 | +0.2% | 1,342 |
| 2016/04/12 | 200,500 | 200,500 | 198,300 | 198,300 | -3,200 | -1.6% | 1,732 |
| 2016/04/11 | 201,100 | 202,600 | 200,600 | 201,500 | ±0 | ±0% | 2,000 |
| 2016/04/08 | 200,100 | 203,000 | 200,000 | 201,500 | -300 | -0.1% | 2,642 |
| 2016/04/07 | 202,100 | 204,000 | 200,400 | 201,800 | +600 | +0.3% | 3,338 |
| 2016/04/06 | 201,300 | 203,300 | 200,900 | 201,200 | -1,400 | -0.7% | 2,855 |
| 2016/04/05 | 201,700 | 202,800 | 199,500 | 202,600 | +1,000 | +0.5% | 3,817 |
| 2016/04/04 | 194,700 | 201,700 | 194,300 | 201,600 | +6,400 | +3.3% | 4,682 |
| 2016/04/01 | 194,200 | 197,900 | 191,600 | 195,200 | +600 | +0.3% | 6,092 |
| 2016/03/31 | 192,800 | 195,800 | 191,600 | 194,600 | +2,100 | +1.1% | 2,858 |
| 2016/03/30 | 194,400 | 194,800 | 192,400 | 192,500 | -2,900 | -1.5% | 4,576 |
| 2016/03/29 | 194,800 | 195,900 | 193,400 | 195,400 | -700 | -0.4% | 2,978 |
| 2016/03/28 | 197,800 | 198,700 | 195,600 | 196,100 | -800 | -0.4% | 3,641 |
| 2016/03/25 | 197,000 | 198,200 | 196,500 | 196,900 | -300 | -0.2% | 2,252 |
| 2016/03/24 | 200,000 | 200,100 | 197,100 | 197,200 | -2,800 | -1.4% | 4,308 |
| 2016/03/23 | 203,000 | 204,500 | 200,000 | 200,000 | -1,400 | -0.7% | 5,882 |
| 2016/03/22 | 202,000 | 203,000 | 200,200 | 201,400 | -400 | -0.2% | 6,025 |
| 2016/03/18 | 202,900 | 205,000 | 201,000 | 201,800 | -2,900 | -1.4% | 5,001 |
| 2016/03/17 | 206,700 | 207,500 | 204,500 | 204,700 | -1,900 | -0.9% | 4,161 |
| 2016/03/16 | 204,800 | 207,800 | 204,600 | 206,600 | -100 | ±0% | 4,812 |
| 2016/03/15 | 205,200 | 207,400 | 204,600 | 206,700 | +1,400 | +0.7% | 4,994 |
| 2016/03/14 | 205,200 | 206,300 | 204,000 | 205,300 | +100 | ±0% | 3,979 |
| 2016/03/11 | 200,200 | 205,300 | 199,600 | 205,200 | +4,900 | +2.4% | 6,136 |
| 2016/03/10 | 200,400 | 202,100 | 200,300 | 200,300 | -1,800 | -0.9% | 4,065 |
| 2016/03/09 | 201,700 | 202,500 | 200,000 | 202,100 | +1,300 | +0.6% | 4,762 |
| 2016/03/08 | 198,800 | 201,700 | 198,500 | 200,800 | +2,400 | +1.2% | 4,248 |
| 2016/03/07 | 197,000 | 198,400 | 196,000 | 198,400 | +200 | +0.1% | 4,747 |
| 2016/03/04 | 195,500 | 198,700 | 195,200 | 198,200 | +1,200 | +0.6% | 4,614 |
| 2016/03/03 | 199,300 | 201,200 | 196,000 | 197,000 | -1,700 | -0.9% | 3,198 |
| 2016/03/02 | 200,900 | 201,600 | 198,700 | 198,700 | -400 | -0.2% | 4,015 |
| 2016/03/01 | 201,600 | 201,700 | 198,300 | 199,100 | -2,700 | -1.3% | 5,055 |
| 2016/02/29 | 205,500 | 205,500 | 201,800 | 201,800 | -2,200 | -1.1% | 4,359 |
| 2016/02/26 | 204,800 | 208,300 | 200,900 | 204,000 | -200 | -0.1% | 4,632 |
| 2016/02/25 | 200,500 | 205,200 | 199,800 | 204,200 | +3,700 | +1.8% | 5,810 |
| 2016/02/24 | 199,800 | 202,000 | 199,500 | 200,500 | +300 | +0.1% | 4,156 |
| 2016/02/23 | 200,000 | 200,900 | 198,800 | 200,200 | -500 | -0.2% | 3,741 |
2201～
2250
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
