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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 73,900 | 74,200 | 73,300 | 73,300 | -1,200 | -1.6% | 2,220 |
| 2012/03/02 | 74,500 | 74,600 | 73,700 | 74,500 | +200 | +0.3% | 3,050 |
| 2012/03/01 | 74,400 | 74,400 | 73,200 | 74,300 | -100 | -0.1% | 4,860 |
| 2012/02/29 | 74,100 | 74,500 | 73,900 | 74,400 | -300 | -0.4% | 4,550 |
| 2012/02/28 | 73,400 | 75,000 | 71,200 | 74,700 | +1,100 | +1.5% | 7,510 |
| 2012/02/27 | 74,000 | 74,100 | 73,400 | 73,600 | +1,600 | +2.2% | 6,010 |
| 2012/02/24 | 70,900 | 72,200 | 70,900 | 72,000 | +1,400 | +2% | 4,620 |
| 2012/02/23 | 69,900 | 70,900 | 69,800 | 70,600 | +1,300 | +1.9% | 4,400 |
| 2012/02/22 | 69,300 | 70,000 | 68,700 | 69,300 | +300 | +0.4% | 4,400 |
| 2012/02/21 | 68,600 | 69,700 | 68,500 | 69,000 | +500 | +0.7% | 4,290 |
| 2012/02/20 | 67,800 | 68,700 | 67,800 | 68,500 | +1,100 | +1.6% | 4,560 |
| 2012/02/17 | 66,800 | 68,100 | 66,600 | 67,400 | +1,200 | +1.8% | 5,590 |
| 2012/02/16 | 65,500 | 66,200 | 65,400 | 66,200 | +900 | +1.4% | 3,120 |
| 2012/02/15 | 64,900 | 65,300 | 64,900 | 65,300 | +700 | +1.1% | 3,530 |
| 2012/02/14 | 64,800 | 64,900 | 64,400 | 64,600 | -200 | -0.3% | 2,390 |
| 2012/02/13 | 65,400 | 65,400 | 64,700 | 64,800 | -400 | -0.6% | 1,270 |
| 2012/02/10 | 65,600 | 65,600 | 65,000 | 65,200 | ±0 | ±0% | 1,800 |
| 2012/02/09 | 65,500 | 65,800 | 64,900 | 65,200 | -600 | -0.9% | 1,590 |
| 2012/02/08 | 65,400 | 65,800 | 65,200 | 65,800 | +400 | +0.6% | 2,100 |
| 2012/02/07 | 65,200 | 65,600 | 64,200 | 65,400 | +200 | +0.3% | 3,180 |
| 2012/02/06 | 65,900 | 66,400 | 64,600 | 65,200 | -700 | -1.1% | 3,760 |
| 2012/02/03 | 65,400 | 66,700 | 65,000 | 65,900 | +500 | +0.8% | 3,340 |
| 2012/02/02 | 65,800 | 66,000 | 65,000 | 65,400 | -400 | -0.6% | 2,240 |
| 2012/02/01 | 65,000 | 65,800 | 64,600 | 65,800 | +200 | +0.3% | 4,880 |
| 2012/01/31 | 64,100 | 65,600 | 64,000 | 65,600 | +1,500 | +2.3% | 6,390 |
| 2012/01/30 | 63,900 | 64,300 | 63,000 | 64,100 | +200 | +0.3% | 3,440 |
| 2012/01/27 | 64,000 | 64,100 | 63,300 | 63,900 | -100 | -0.2% | 3,010 |
| 2012/01/26 | 63,900 | 64,200 | 63,400 | 64,000 | +300 | +0.5% | 2,620 |
| 2012/01/25 | 64,500 | 64,800 | 63,600 | 63,700 | -200 | -0.3% | 3,250 |
| 2012/01/24 | 63,800 | 64,500 | 63,600 | 63,900 | +900 | +1.4% | 3,970 |
| 2012/01/23 | 62,700 | 63,400 | 62,100 | 63,000 | +800 | +1.3% | 3,600 |
| 2012/01/20 | 62,500 | 62,800 | 62,000 | 62,200 | -300 | -0.5% | 3,520 |
| 2012/01/19 | 61,000 | 62,500 | 60,900 | 62,500 | +1,700 | +2.8% | 6,900 |
| 2012/01/18 | 60,700 | 60,900 | 60,600 | 60,800 | +200 | +0.3% | 1,590 |
| 2012/01/17 | 61,000 | 61,000 | 60,300 | 60,600 | -300 | -0.5% | 3,080 |
| 2012/01/16 | 61,900 | 62,100 | 60,700 | 60,900 | -1,600 | -2.6% | 4,490 |
| 2012/01/13 | 62,200 | 62,500 | 61,200 | 62,500 | +300 | +0.5% | 4,880 |
| 2012/01/12 | 62,700 | 62,900 | 61,500 | 62,200 | -400 | -0.6% | 3,600 |
| 2012/01/11 | 63,800 | 64,100 | 62,600 | 62,600 | -1,200 | -1.9% | 3,150 |
| 2012/01/10 | 64,000 | 64,700 | 63,700 | 63,800 | +300 | +0.5% | 3,400 |
| 2012/01/06 | 63,000 | 63,800 | 62,700 | 63,500 | +1,000 | +1.6% | 3,120 |
| 2012/01/05 | 63,700 | 64,000 | 62,200 | 62,500 | -1,100 | -1.7% | 4,340 |
| 2012/01/04 | 63,400 | 64,000 | 63,100 | 63,600 | +800 | +1.3% | 3,860 |
| 2011/12/30 | 61,500 | 62,800 | 61,200 | 62,800 | +900 | +1.5% | 3,320 |
| 2011/12/29 | 61,900 | 62,200 | 60,700 | 61,900 | -200 | -0.3% | 4,110 |
| 2011/12/28 | 61,300 | 62,400 | 61,300 | 62,100 | +1,100 | +1.8% | 4,010 |
| 2011/12/27 | 60,300 | 61,100 | 60,300 | 61,000 | +1,000 | +1.7% | 2,280 |
| 2011/12/26 | 60,300 | 60,400 | 59,700 | 60,000 | -200 | -0.3% | 4,450 |
| 2011/12/22 | 60,200 | 60,600 | 59,800 | 60,200 | ±0 | ±0% | 4,700 |
| 2011/12/21 | 59,600 | 60,200 | 59,400 | 60,200 | +1,000 | +1.7% | 5,050 |
3501～
3550
件表示中 / 3973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
