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 |
|---|---|---|---|---|---|---|---|
| 2014/04/18 | 152,000 | 152,400 | 151,500 | 151,500 | -500 | -0.3% | 2,365 |
| 2014/04/17 | 152,500 | 153,500 | 151,900 | 152,000 | -700 | -0.5% | 2,158 |
| 2014/04/16 | 151,500 | 153,600 | 151,500 | 152,700 | +400 | +0.3% | 1,863 |
| 2014/04/15 | 154,100 | 154,300 | 151,900 | 152,300 | -1,600 | -1% | 1,977 |
| 2014/04/14 | 151,900 | 154,200 | 150,900 | 153,900 | +2,300 | +1.5% | 3,411 |
| 2014/04/11 | 152,100 | 152,500 | 151,400 | 151,600 | -1,200 | -0.8% | 3,021 |
| 2014/04/10 | 153,800 | 154,800 | 152,700 | 152,800 | -500 | -0.3% | 2,469 |
| 2014/04/09 | 153,800 | 154,300 | 153,000 | 153,300 | -1,000 | -0.6% | 2,122 |
| 2014/04/08 | 155,300 | 155,800 | 153,800 | 154,300 | -2,400 | -1.5% | 3,697 |
| 2014/04/07 | 155,300 | 157,400 | 155,200 | 156,700 | +1,800 | +1.2% | 2,108 |
| 2014/04/04 | 156,000 | 156,300 | 154,900 | 154,900 | -1,300 | -0.8% | 2,923 |
| 2014/04/03 | 156,600 | 158,000 | 156,100 | 156,200 | -700 | -0.4% | 4,042 |
| 2014/04/02 | 156,300 | 157,500 | 156,100 | 156,900 | +900 | +0.6% | 4,099 |
| 2014/04/01 | 156,000 | 156,400 | 155,000 | 156,000 | +500 | +0.3% | 3,665 |
| 2014/03/31 | 158,500 | 159,200 | 155,100 | 155,500 | -5,300 | -3.3% | 6,960 |
| 2014/03/28 | 159,800 | 160,800 | 157,500 | 160,800 | +1,000 | +0.6% | 5,725 |
| 2014/03/27 | 157,000 | 160,300 | 156,400 | 159,800 | -636,200 | -79.9% | 3,930 |
| 2014/03/26 | 800,000 | 803,000 | 793,000 | 796,000 | -3,000 | -0.4% | 1,567 |
| 2014/03/25 | 795,000 | 812,000 | 795,000 | 799,000 | +4,000 | +0.5% | 987 |
| 2014/03/24 | 802,000 | 804,000 | 793,000 | 795,000 | -3,000 | -0.4% | 1,566 |
| 2014/03/20 | 823,000 | 825,000 | 798,000 | 798,000 | -27,000 | -3.3% | 1,873 |
| 2014/03/19 | 823,000 | 828,000 | 822,000 | 825,000 | +1,000 | +0.1% | 391 |
| 2014/03/18 | 829,000 | 829,000 | 820,000 | 824,000 | +3,000 | +0.4% | 501 |
| 2014/03/17 | 821,000 | 825,000 | 820,000 | 821,000 | -4,000 | -0.5% | 316 |
| 2014/03/14 | 822,000 | 828,000 | 822,000 | 825,000 | -6,000 | -0.7% | 468 |
| 2014/03/13 | 825,000 | 831,000 | 824,000 | 831,000 | +7,000 | +0.8% | 407 |
| 2014/03/12 | 832,000 | 833,000 | 823,000 | 824,000 | -8,000 | -1% | 799 |
| 2014/03/11 | 835,000 | 838,000 | 832,000 | 832,000 | -10,000 | -1.2% | 675 |
| 2014/03/10 | 839,000 | 843,000 | 830,000 | 842,000 | +4,000 | +0.5% | 689 |
| 2014/03/07 | 841,000 | 845,000 | 836,000 | 838,000 | +1,000 | +0.1% | 592 |
| 2014/03/06 | 830,000 | 840,000 | 828,000 | 837,000 | +7,000 | +0.8% | 447 |
| 2014/03/05 | 827,000 | 835,000 | 827,000 | 830,000 | +4,000 | +0.5% | 484 |
| 2014/03/04 | 831,000 | 833,000 | 820,000 | 826,000 | -9,000 | -1.1% | 922 |
| 2014/03/03 | 837,000 | 841,000 | 832,000 | 835,000 | -5,000 | -0.6% | 545 |
| 2014/02/28 | 841,000 | 844,000 | 833,000 | 840,000 | -7,000 | -0.8% | 730 |
| 2014/02/27 | 843,000 | 847,000 | 838,000 | 847,000 | +5,000 | +0.6% | 488 |
| 2014/02/26 | 839,000 | 842,000 | 834,000 | 842,000 | +2,000 | +0.2% | 671 |
| 2014/02/25 | 832,000 | 840,000 | 830,000 | 840,000 | +7,000 | +0.8% | 456 |
| 2014/02/24 | 836,000 | 837,000 | 825,000 | 833,000 | +1,000 | +0.1% | 493 |
| 2014/02/21 | 824,000 | 832,000 | 820,000 | 832,000 | +10,000 | +1.2% | 581 |
| 2014/02/20 | 815,000 | 822,000 | 808,000 | 822,000 | +9,000 | +1.1% | 432 |
| 2014/02/19 | 813,000 | 825,000 | 812,000 | 813,000 | +2,000 | +0.2% | 518 |
| 2014/02/18 | 813,000 | 815,000 | 808,000 | 811,000 | +3,000 | +0.4% | 474 |
| 2014/02/17 | 804,000 | 811,000 | 804,000 | 808,000 | +5,000 | +0.6% | 400 |
| 2014/02/14 | 808,000 | 811,000 | 802,000 | 803,000 | -3,000 | -0.4% | 674 |
| 2014/02/13 | 807,000 | 812,000 | 803,000 | 806,000 | -1,000 | -0.1% | 695 |
| 2014/02/12 | 809,000 | 815,000 | 807,000 | 807,000 | +3,000 | +0.4% | 323 |
| 2014/02/10 | 810,000 | 817,000 | 803,000 | 804,000 | -5,000 | -0.6% | 603 |
| 2014/02/07 | 812,000 | 814,000 | 805,000 | 809,000 | -5,000 | -0.6% | 561 |
| 2014/02/06 | 808,000 | 814,000 | 804,000 | 814,000 | +12,000 | +1.5% | 348 |
2701～
2750
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
