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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 214,000 | 215,400 | 212,400 | 212,800 | -200 | -0.1% | 2,782 |
| 2015/09/17 | 209,700 | 213,400 | 209,000 | 213,000 | +5,700 | +2.7% | 3,088 |
| 2015/09/16 | 210,000 | 211,900 | 207,200 | 207,300 | -800 | -0.4% | 2,406 |
| 2015/09/15 | 208,100 | 210,100 | 207,600 | 208,100 | -1,900 | -0.9% | 2,618 |
| 2015/09/14 | 209,200 | 214,200 | 208,000 | 210,000 | +600 | +0.3% | 3,769 |
| 2015/09/11 | 208,400 | 211,800 | 206,300 | 209,400 | +6,000 | +2.9% | 6,013 |
| 2015/09/10 | 203,800 | 203,800 | 200,200 | 203,400 | -500 | -0.2% | 3,106 |
| 2015/09/09 | 200,000 | 206,600 | 199,600 | 203,900 | +5,000 | +2.5% | 4,294 |
| 2015/09/08 | 203,000 | 204,500 | 198,400 | 198,900 | -2,900 | -1.4% | 3,544 |
| 2015/09/07 | 200,800 | 203,200 | 198,600 | 201,800 | -1,100 | -0.5% | 2,242 |
| 2015/09/04 | 204,600 | 205,800 | 202,900 | 202,900 | -1,400 | -0.7% | 3,059 |
| 2015/09/03 | 200,000 | 204,700 | 199,600 | 204,300 | +3,600 | +1.8% | 2,798 |
| 2015/09/02 | 200,000 | 204,800 | 198,300 | 200,700 | -3,400 | -1.7% | 4,628 |
| 2015/09/01 | 208,800 | 210,700 | 204,100 | 204,100 | -5,400 | -2.6% | 2,443 |
| 2015/08/31 | 211,200 | 214,300 | 208,400 | 209,500 | -1,100 | -0.5% | 3,202 |
| 2015/08/28 | 212,700 | 212,700 | 207,200 | 210,600 | +3,800 | +1.8% | 2,508 |
| 2015/08/27 | 208,000 | 209,200 | 203,700 | 206,800 | +2,400 | +1.2% | 3,943 |
| 2015/08/26 | 207,800 | 209,300 | 204,200 | 204,400 | -3,200 | -1.5% | 2,923 |
| 2015/08/25 | 206,000 | 217,800 | 204,900 | 207,600 | -7,400 | -3.4% | 3,464 |
| 2015/08/24 | 219,900 | 223,300 | 213,300 | 215,000 | -9,200 | -4.1% | 1,766 |
| 2015/08/21 | 226,000 | 228,700 | 223,600 | 224,200 | -4,600 | -2% | 1,887 |
| 2015/08/20 | 232,200 | 233,600 | 228,500 | 228,800 | -3,400 | -1.5% | 1,149 |
| 2015/08/19 | 232,800 | 234,400 | 232,200 | 232,200 | -2,600 | -1.1% | 963 |
| 2015/08/18 | 233,900 | 234,900 | 232,800 | 234,800 | +1,600 | +0.7% | 949 |
| 2015/08/17 | 230,200 | 233,600 | 230,200 | 233,200 | +1,900 | +0.8% | 555 |
| 2015/08/14 | 234,000 | 234,800 | 229,800 | 231,300 | -2,100 | -0.9% | 1,435 |
| 2015/08/13 | 229,500 | 233,500 | 229,500 | 233,400 | +3,300 | +1.4% | 1,445 |
| 2015/08/12 | 229,000 | 230,800 | 228,000 | 230,100 | +200 | +0.1% | 1,788 |
| 2015/08/11 | 229,000 | 231,900 | 228,100 | 229,900 | -100 | ±0% | 2,082 |
| 2015/08/10 | 232,000 | 233,000 | 229,600 | 230,000 | -1,700 | -0.7% | 818 |
| 2015/08/07 | 231,300 | 233,000 | 230,000 | 231,700 | +600 | +0.3% | 912 |
| 2015/08/06 | 235,900 | 235,900 | 231,000 | 231,100 | -3,300 | -1.4% | 1,163 |
| 2015/08/05 | 232,500 | 235,400 | 232,100 | 234,400 | -600 | -0.3% | 1,107 |
| 2015/08/04 | 232,700 | 235,400 | 231,800 | 235,000 | +1,500 | +0.6% | 830 |
| 2015/08/03 | 231,000 | 234,100 | 230,000 | 233,500 | +3,200 | +1.4% | 1,046 |
| 2015/07/31 | 230,000 | 231,500 | 227,400 | 230,300 | +1,100 | +0.5% | 2,233 |
| 2015/07/30 | 228,100 | 230,200 | 226,700 | 229,200 | +3,000 | +1.3% | 1,763 |
| 2015/07/29 | 225,900 | 227,700 | 223,800 | 226,200 | -2,200 | -1% | 2,281 |
| 2015/07/28 | 226,000 | 229,500 | 222,800 | 228,400 | +1,900 | +0.8% | 2,397 |
| 2015/07/27 | 229,200 | 229,200 | 223,700 | 226,500 | +600 | +0.3% | 894 |
| 2015/07/24 | 227,500 | 231,700 | 225,900 | 225,900 | +700 | +0.3% | 2,093 |
| 2015/07/23 | 228,000 | 229,500 | 225,200 | 225,200 | -3,400 | -1.5% | 1,114 |
| 2015/07/22 | 221,800 | 228,600 | 221,800 | 228,600 | +4,500 | +2% | 1,770 |
| 2015/07/21 | 227,400 | 227,800 | 222,000 | 224,100 | -3,300 | -1.5% | 1,928 |
| 2015/07/17 | 227,200 | 229,900 | 225,000 | 227,400 | +900 | +0.4% | 2,624 |
| 2015/07/16 | 224,000 | 226,600 | 221,500 | 226,500 | +3,900 | +1.8% | 2,538 |
| 2015/07/15 | 217,400 | 223,700 | 217,200 | 222,600 | +4,800 | +2.2% | 1,772 |
| 2015/07/14 | 221,800 | 224,400 | 214,500 | 217,800 | +800 | +0.4% | 2,641 |
| 2015/07/13 | 219,200 | 219,800 | 214,100 | 217,000 | +7,200 | +3.4% | 2,974 |
| 2015/07/10 | 214,200 | 215,900 | 209,300 | 209,800 | -5,500 | -2.6% | 1,726 |
2351～
2400
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
