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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 241,900 | 243,500 | 238,400 | 238,400 | -3,200 | -1.3% | 1,694 |
| 2015/04/23 | 243,000 | 244,500 | 241,300 | 241,600 | +300 | +0.1% | 1,028 |
| 2015/04/22 | 240,000 | 242,600 | 239,600 | 241,300 | +700 | +0.3% | 1,219 |
| 2015/04/21 | 239,900 | 240,700 | 238,000 | 240,600 | +3,700 | +1.6% | 1,287 |
| 2015/04/20 | 240,000 | 241,800 | 235,600 | 236,900 | -4,300 | -1.8% | 2,617 |
| 2015/04/17 | 241,500 | 243,400 | 239,900 | 241,200 | -2,400 | -1% | 2,419 |
| 2015/04/16 | 241,300 | 244,800 | 238,800 | 243,600 | +1,100 | +0.5% | 3,671 |
| 2015/04/15 | 240,000 | 242,700 | 239,200 | 242,500 | +2,200 | +0.9% | 2,187 |
| 2015/04/14 | 238,500 | 240,400 | 237,100 | 240,300 | +1,800 | +0.8% | 1,595 |
| 2015/04/13 | 242,000 | 243,000 | 238,500 | 238,500 | -6,500 | -2.7% | 3,073 |
| 2015/04/10 | 240,800 | 245,100 | 238,400 | 245,000 | +5,200 | +2.2% | 2,653 |
| 2015/04/09 | 235,100 | 239,800 | 235,100 | 239,800 | +4,600 | +2% | 2,507 |
| 2015/04/08 | 239,600 | 240,600 | 234,500 | 235,200 | -3,000 | -1.3% | 3,132 |
| 2015/04/07 | 239,200 | 239,300 | 236,500 | 238,200 | +4,000 | +1.7% | 2,644 |
| 2015/04/06 | 234,100 | 236,900 | 233,200 | 234,200 | ±0 | ±0% | 1,488 |
| 2015/04/03 | 233,700 | 236,200 | 231,800 | 234,200 | +500 | +0.2% | 3,055 |
| 2015/04/02 | 240,000 | 240,000 | 232,400 | 233,700 | -7,200 | -3% | 6,375 |
| 2015/04/01 | 248,100 | 248,100 | 240,400 | 240,900 | -7,700 | -3.1% | 4,019 |
| 2015/03/31 | 247,000 | 251,200 | 247,000 | 248,600 | +3,000 | +1.2% | 3,629 |
| 2015/03/30 | 249,600 | 251,300 | 245,600 | 245,600 | -3,600 | -1.4% | 3,378 |
| 2015/03/27 | 244,700 | 250,000 | 244,500 | 249,200 | +2,000 | +0.8% | 3,243 |
| 2015/03/26 | 249,500 | 251,100 | 247,000 | 247,200 | -6,500 | -2.6% | 4,445 |
| 2015/03/25 | 250,400 | 253,700 | 249,400 | 253,700 | +800 | +0.3% | 3,575 |
| 2015/03/24 | 254,500 | 256,500 | 250,300 | 252,900 | -3,600 | -1.4% | 3,746 |
| 2015/03/23 | 253,900 | 257,800 | 253,900 | 256,500 | +3,500 | +1.4% | 1,841 |
| 2015/03/20 | 251,500 | 254,200 | 248,300 | 253,000 | +400 | +0.2% | 3,804 |
| 2015/03/19 | 251,300 | 254,700 | 251,000 | 252,600 | -600 | -0.2% | 2,029 |
| 2015/03/18 | 250,500 | 254,900 | 249,100 | 253,200 | +2,900 | +1.2% | 2,466 |
| 2015/03/17 | 251,200 | 251,500 | 248,900 | 250,300 | +1,400 | +0.6% | 2,467 |
| 2015/03/16 | 246,800 | 250,000 | 245,500 | 248,900 | +2,600 | +1.1% | 1,580 |
| 2015/03/13 | 243,200 | 246,400 | 242,100 | 246,300 | +3,600 | +1.5% | 2,625 |
| 2015/03/12 | 241,800 | 244,600 | 241,800 | 242,700 | -600 | -0.2% | 1,542 |
| 2015/03/11 | 242,600 | 245,600 | 242,200 | 243,300 | -2,700 | -1.1% | 2,237 |
| 2015/03/10 | 247,600 | 248,700 | 245,000 | 246,000 | -1,600 | -0.6% | 1,980 |
| 2015/03/09 | 248,800 | 249,000 | 245,500 | 247,600 | -4,500 | -1.8% | 2,667 |
| 2015/03/06 | 247,800 | 252,500 | 246,600 | 252,100 | +5,300 | +2.1% | 2,269 |
| 2015/03/05 | 248,800 | 249,700 | 242,700 | 246,800 | -4,100 | -1.6% | 5,033 |
| 2015/03/04 | 253,800 | 255,700 | 250,400 | 250,900 | -6,500 | -2.5% | 5,056 |
| 2015/03/03 | 256,000 | 257,400 | 255,200 | 257,400 | +1,400 | +0.5% | 2,634 |
| 2015/03/02 | 256,800 | 258,700 | 255,400 | 256,000 | -1,800 | -0.7% | 2,442 |
| 2015/02/27 | 254,000 | 260,900 | 252,900 | 257,800 | +7,400 | +3% | 4,663 |
| 2015/02/26 | 247,300 | 254,600 | 246,800 | 250,400 | +3,100 | +1.3% | 3,899 |
| 2015/02/25 | 246,900 | 249,000 | 244,000 | 247,300 | +400 | +0.2% | 2,479 |
| 2015/02/24 | 246,000 | 247,800 | 243,500 | 246,900 | +3,100 | +1.3% | 1,988 |
| 2015/02/23 | 243,000 | 244,600 | 241,300 | 243,800 | +1,200 | +0.5% | 1,446 |
| 2015/02/20 | 245,700 | 247,200 | 239,100 | 242,600 | -2,600 | -1.1% | 3,198 |
| 2015/02/19 | 247,600 | 250,500 | 243,000 | 245,200 | -1,500 | -0.6% | 2,171 |
| 2015/02/18 | 249,300 | 249,600 | 245,600 | 246,700 | -1,700 | -0.7% | 2,018 |
| 2015/02/17 | 242,000 | 249,400 | 240,900 | 248,400 | +7,100 | +2.9% | 2,848 |
| 2015/02/16 | 246,000 | 249,500 | 241,300 | 241,300 | -5,800 | -2.3% | 2,451 |
2451～
2500
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
