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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 208,000 | 211,300 | 207,000 | 209,000 | +2,100 | +1% | 1,735 |
| 2015/12/04 | 206,000 | 207,700 | 205,600 | 206,900 | -2,600 | -1.2% | 1,279 |
| 2015/12/03 | 206,000 | 209,600 | 205,000 | 209,500 | +900 | +0.4% | 1,834 |
| 2015/12/02 | 211,400 | 213,000 | 208,600 | 208,600 | -2,100 | -1% | 2,630 |
| 2015/12/01 | 205,900 | 210,700 | 205,600 | 210,700 | +4,200 | +2% | 2,139 |
| 2015/11/30 | 204,700 | 208,400 | 204,700 | 206,500 | +1,800 | +0.9% | 3,442 |
| 2015/11/27 | 203,900 | 204,900 | 202,800 | 204,700 | +700 | +0.3% | 917 |
| 2015/11/26 | 203,300 | 204,000 | 202,900 | 204,000 | +700 | +0.3% | 2,121 |
| 2015/11/25 | 204,000 | 205,000 | 202,500 | 203,300 | +200 | +0.1% | 2,654 |
| 2015/11/24 | 204,000 | 204,100 | 202,200 | 203,100 | -500 | -0.2% | 1,839 |
| 2015/11/20 | 202,600 | 204,200 | 202,000 | 203,600 | -100 | ±0% | 1,706 |
| 2015/11/19 | 204,500 | 204,700 | 202,500 | 203,700 | -1,200 | -0.6% | 2,322 |
| 2015/11/18 | 204,900 | 205,600 | 204,000 | 204,900 | +200 | +0.1% | 1,589 |
| 2015/11/17 | 209,300 | 209,300 | 204,700 | 204,700 | -4,400 | -2.1% | 3,531 |
| 2015/11/16 | 210,300 | 212,200 | 209,000 | 209,100 | -4,000 | -1.9% | 1,711 |
| 2015/11/13 | 211,900 | 213,100 | 210,800 | 213,100 | +1,000 | +0.5% | 1,324 |
| 2015/11/12 | 212,900 | 214,900 | 211,900 | 212,100 | -900 | -0.4% | 1,497 |
| 2015/11/11 | 212,300 | 214,000 | 211,200 | 213,000 | +600 | +0.3% | 1,654 |
| 2015/11/10 | 209,900 | 212,400 | 208,500 | 212,400 | +1,400 | +0.7% | 2,732 |
| 2015/11/09 | 207,100 | 211,500 | 206,100 | 211,000 | +5,100 | +2.5% | 2,081 |
| 2015/11/06 | 207,600 | 209,000 | 205,600 | 205,900 | -3,100 | -1.5% | 2,403 |
| 2015/11/05 | 209,500 | 209,700 | 207,200 | 209,000 | -500 | -0.2% | 3,532 |
| 2015/11/04 | 210,800 | 210,800 | 206,500 | 209,500 | -1,700 | -0.8% | 2,771 |
| 2015/11/02 | 211,900 | 212,000 | 208,200 | 211,200 | -3,200 | -1.5% | 1,395 |
| 2015/10/30 | 212,600 | 214,500 | 211,400 | 214,400 | +400 | +0.2% | 1,980 |
| 2015/10/29 | 215,600 | 217,800 | 212,100 | 214,000 | +100 | ±0% | 1,795 |
| 2015/10/28 | 213,700 | 216,300 | 213,600 | 213,900 | +900 | +0.4% | 3,733 |
| 2015/10/27 | 204,700 | 213,000 | 204,400 | 213,000 | +9,900 | +4.9% | 4,414 |
| 2015/10/26 | 207,500 | 207,500 | 203,100 | 203,100 | -1,900 | -0.9% | 1,122 |
| 2015/10/23 | 206,800 | 206,800 | 204,400 | 205,000 | -200 | -0.1% | 2,365 |
| 2015/10/22 | 204,800 | 206,600 | 203,700 | 205,200 | -500 | -0.2% | 1,146 |
| 2015/10/21 | 206,500 | 206,600 | 204,200 | 205,700 | +300 | +0.1% | 1,190 |
| 2015/10/20 | 205,900 | 206,900 | 204,100 | 205,400 | +100 | ±0% | 1,197 |
| 2015/10/19 | 206,500 | 207,400 | 203,000 | 205,300 | +300 | +0.1% | 1,823 |
| 2015/10/16 | 205,300 | 206,700 | 204,800 | 205,000 | -200 | -0.1% | 1,680 |
| 2015/10/15 | 204,000 | 206,900 | 203,600 | 205,200 | +400 | +0.2% | 1,142 |
| 2015/10/14 | 204,400 | 205,800 | 203,300 | 204,800 | +100 | ±0% | 1,374 |
| 2015/10/13 | 207,100 | 207,100 | 204,100 | 204,700 | -2,400 | -1.2% | 998 |
| 2015/10/09 | 205,900 | 207,100 | 203,300 | 207,100 | +1,900 | +0.9% | 2,359 |
| 2015/10/08 | 205,300 | 207,300 | 204,500 | 205,200 | -1,200 | -0.6% | 1,605 |
| 2015/10/07 | 210,300 | 210,300 | 205,200 | 206,400 | -2,400 | -1.1% | 2,927 |
| 2015/10/06 | 208,000 | 210,200 | 206,800 | 208,800 | +3,200 | +1.6% | 1,851 |
| 2015/10/05 | 205,500 | 207,700 | 203,700 | 205,600 | +100 | ±0% | 1,907 |
| 2015/10/02 | 205,600 | 208,500 | 203,800 | 205,500 | -3,800 | -1.8% | 1,993 |
| 2015/10/01 | 204,500 | 214,000 | 203,000 | 209,300 | +4,500 | +2.2% | 2,634 |
| 2015/09/30 | 205,000 | 208,300 | 203,000 | 204,800 | +2,400 | +1.2% | 2,734 |
| 2015/09/29 | 212,100 | 212,200 | 198,000 | 202,400 | -9,700 | -4.6% | 3,269 |
| 2015/09/28 | 213,100 | 213,800 | 210,900 | 212,100 | -5,400 | -2.5% | 2,296 |
| 2015/09/25 | 209,300 | 218,000 | 209,100 | 217,500 | +10,100 | +4.9% | 4,326 |
| 2015/09/24 | 212,800 | 216,600 | 207,400 | 207,400 | -5,400 | -2.5% | 4,685 |
2301～
2350
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
