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 |
|---|---|---|---|---|---|---|---|
| 2012/11/07 | 721,000 | 722,000 | 715,000 | 722,000 | +2,000 | +0.3% | 229 |
| 2012/11/06 | 727,000 | 727,000 | 720,000 | 720,000 | -7,000 | -1% | 305 |
| 2012/11/05 | 736,000 | 736,000 | 724,000 | 727,000 | -5,000 | -0.7% | 419 |
| 2012/11/02 | 735,000 | 737,000 | 729,000 | 732,000 | -2,000 | -0.3% | 379 |
| 2012/11/01 | 735,000 | 738,000 | 729,000 | 734,000 | +4,000 | +0.5% | 425 |
| 2012/10/31 | 719,000 | 734,000 | 719,000 | 730,000 | +7,000 | +1% | 809 |
| 2012/10/30 | 720,000 | 737,000 | 715,000 | 723,000 | ±0 | ±0% | 524 |
| 2012/10/29 | 727,000 | 740,000 | 717,000 | 723,000 | -7,000 | -1% | 583 |
| 2012/10/26 | 729,000 | 730,000 | 723,000 | 730,000 | ±0 | ±0% | 349 |
| 2012/10/25 | 720,000 | 730,000 | 718,000 | 730,000 | +3,000 | +0.4% | 510 |
| 2012/10/24 | 729,000 | 740,000 | 725,000 | 727,000 | +7,000 | +1% | 581 |
| 2012/10/23 | 723,000 | 723,000 | 713,000 | 720,000 | -3,000 | -0.4% | 308 |
| 2012/10/22 | 708,000 | 723,000 | 708,000 | 723,000 | +8,000 | +1.1% | 279 |
| 2012/10/19 | 712,000 | 720,000 | 708,000 | 715,000 | ±0 | ±0% | 423 |
| 2012/10/18 | 720,000 | 722,000 | 709,000 | 715,000 | +1,000 | +0.1% | 401 |
| 2012/10/17 | 709,000 | 714,000 | 706,000 | 714,000 | +10,000 | +1.4% | 386 |
| 2012/10/16 | 704,000 | 710,000 | 700,000 | 704,000 | +1,000 | +0.1% | 233 |
| 2012/10/15 | 701,000 | 705,000 | 698,000 | 703,000 | ±0 | ±0% | 333 |
| 2012/10/12 | 696,000 | 703,000 | 694,000 | 703,000 | +8,000 | +1.2% | 276 |
| 2012/10/11 | 688,000 | 695,000 | 687,000 | 695,000 | +4,000 | +0.6% | 243 |
| 2012/10/10 | 690,000 | 695,000 | 686,000 | 691,000 | +1,000 | +0.1% | 231 |
| 2012/10/09 | 690,000 | 699,000 | 689,000 | 690,000 | ±0 | ±0% | 303 |
| 2012/10/05 | 701,000 | 701,000 | 688,000 | 690,000 | -11,000 | -1.6% | 487 |
| 2012/10/04 | 692,000 | 702,000 | 692,000 | 701,000 | +10,000 | +1.4% | 486 |
| 2012/10/03 | 693,000 | 696,000 | 687,000 | 691,000 | -7,000 | -1% | 734 |
| 2012/10/02 | 711,000 | 713,000 | 698,000 | 698,000 | -10,000 | -1.4% | 467 |
| 2012/10/01 | 700,000 | 713,000 | 696,000 | 708,000 | +9,000 | +1.3% | 803 |
| 2012/09/28 | 710,000 | 710,000 | 695,000 | 699,000 | -2,000 | -0.3% | 790 |
| 2012/09/27 | 689,000 | 701,000 | 685,000 | 701,000 | +12,000 | +1.7% | 520 |
| 2012/09/26 | 675,000 | 691,000 | 675,000 | 689,000 | -11,000 | -1.6% | 797 |
| 2012/09/25 | 700,000 | 707,000 | 699,000 | 700,000 | -4,000 | -0.6% | 854 |
| 2012/09/24 | 700,000 | 704,000 | 700,000 | 704,000 | +2,000 | +0.3% | 592 |
| 2012/09/21 | 699,000 | 702,000 | 696,000 | 702,000 | +8,000 | +1.2% | 791 |
| 2012/09/20 | 689,000 | 695,000 | 687,000 | 694,000 | +1,000 | +0.1% | 760 |
| 2012/09/19 | 695,000 | 695,000 | 688,000 | 693,000 | -1,000 | -0.1% | 628 |
| 2012/09/18 | 694,000 | 694,000 | 685,000 | 694,000 | +1,000 | +0.1% | 550 |
| 2012/09/14 | 692,000 | 694,000 | 688,000 | 693,000 | +1,000 | +0.1% | 403 |
| 2012/09/13 | 677,000 | 692,000 | 676,000 | 692,000 | +13,000 | +1.9% | 364 |
| 2012/09/12 | 685,000 | 690,000 | 679,000 | 679,000 | -6,000 | -0.9% | 406 |
| 2012/09/11 | 684,000 | 686,000 | 683,000 | 685,000 | -3,000 | -0.4% | 171 |
| 2012/09/10 | 693,000 | 693,000 | 684,000 | 688,000 | -8,000 | -1.1% | 317 |
| 2012/09/07 | 695,000 | 696,000 | 690,000 | 696,000 | +6,000 | +0.9% | 287 |
| 2012/09/06 | 686,000 | 691,000 | 685,000 | 690,000 | +5,000 | +0.7% | 191 |
| 2012/09/05 | 683,000 | 689,000 | 679,000 | 685,000 | +6,000 | +0.9% | 224 |
| 2012/09/04 | 691,000 | 693,000 | 671,000 | 679,000 | -11,000 | -1.6% | 467 |
| 2012/09/03 | 695,000 | 695,000 | 687,000 | 690,000 | -2,000 | -0.3% | 298 |
| 2012/08/31 | 691,000 | 693,000 | 683,000 | 692,000 | +1,000 | +0.1% | 280 |
| 2012/08/30 | 695,000 | 696,000 | 683,000 | 691,000 | -4,000 | -0.6% | 358 |
| 2012/08/29 | 698,000 | 700,000 | 690,000 | 695,000 | -1,000 | -0.1% | 210 |
| 2012/08/28 | 694,000 | 699,000 | 689,000 | 696,000 | +2,000 | +0.3% | 183 |
3051～
3100
件表示中 / 3693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
