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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 719,000 | 735,000 | 716,000 | 728,000 | +20,000 | +2.8% | 798 |
| 2010/10/26 | 702,000 | 715,000 | 701,000 | 708,000 | +6,000 | +0.9% | 205 |
| 2010/10/25 | 702,000 | 708,000 | 700,000 | 702,000 | +2,000 | +0.3% | 120 |
| 2010/10/22 | 700,000 | 705,000 | 699,000 | 700,000 | ±0 | ±0% | 285 |
| 2010/10/21 | 699,000 | 705,000 | 697,000 | 700,000 | -1,000 | -0.1% | 363 |
| 2010/10/20 | 697,000 | 704,000 | 691,000 | 701,000 | +2,000 | +0.3% | 343 |
| 2010/10/19 | 696,000 | 704,000 | 696,000 | 699,000 | +3,000 | +0.4% | 297 |
| 2010/10/18 | 697,000 | 700,000 | 696,000 | 696,000 | -3,000 | -0.4% | 267 |
| 2010/10/15 | 699,000 | 701,000 | 690,000 | 699,000 | -6,000 | -0.9% | 298 |
| 2010/10/14 | 697,000 | 708,000 | 694,000 | 705,000 | +13,000 | +1.9% | 213 |
| 2010/10/13 | 690,000 | 695,000 | 685,000 | 692,000 | +8,000 | +1.2% | 239 |
| 2010/10/12 | 697,000 | 704,000 | 681,000 | 684,000 | -11,000 | -1.6% | 372 |
| 2010/10/08 | 714,000 | 714,000 | 691,000 | 695,000 | -16,000 | -2.3% | 504 |
| 2010/10/07 | 717,000 | 727,000 | 710,000 | 711,000 | -11,000 | -1.5% | 371 |
| 2010/10/06 | 734,000 | 742,000 | 705,000 | 722,000 | ±0 | ±0% | 1,104 |
| 2010/10/05 | 703,000 | 722,000 | 685,000 | 722,000 | +19,000 | +2.7% | 622 |
| 2010/10/04 | 704,000 | 706,000 | 700,000 | 703,000 | -1,000 | -0.1% | 244 |
| 2010/10/01 | 706,000 | 713,000 | 696,000 | 704,000 | -1,000 | -0.1% | 510 |
| 2010/09/30 | 702,000 | 708,000 | 696,000 | 705,000 | +4,000 | +0.6% | 367 |
| 2010/09/29 | 691,000 | 701,000 | 690,000 | 701,000 | +12,000 | +1.7% | 435 |
| 2010/09/28 | 685,000 | 695,000 | 685,000 | 689,000 | -20,000 | -2.8% | 352 |
| 2010/09/27 | 721,000 | 723,000 | 702,000 | 709,000 | -11,000 | -1.5% | 494 |
| 2010/09/24 | 719,000 | 724,000 | 713,000 | 720,000 | ±0 | ±0% | 489 |
| 2010/09/22 | 724,000 | 724,000 | 719,000 | 720,000 | -2,000 | -0.3% | 320 |
| 2010/09/21 | 724,000 | 726,000 | 722,000 | 722,000 | -2,000 | -0.3% | 262 |
| 2010/09/17 | 719,000 | 729,000 | 718,000 | 724,000 | +2,000 | +0.3% | 478 |
| 2010/09/16 | 725,000 | 726,000 | 718,000 | 722,000 | -6,000 | -0.8% | 415 |
| 2010/09/15 | 722,000 | 728,000 | 721,000 | 728,000 | +6,000 | +0.8% | 479 |
| 2010/09/14 | 723,000 | 725,000 | 719,000 | 722,000 | +2,000 | +0.3% | 368 |
| 2010/09/13 | 714,000 | 724,000 | 710,000 | 720,000 | +6,000 | +0.8% | 687 |
| 2010/09/10 | 704,000 | 714,000 | 704,000 | 714,000 | +10,000 | +1.4% | 408 |
| 2010/09/09 | 708,000 | 714,000 | 704,000 | 704,000 | -2,000 | -0.3% | 290 |
| 2010/09/08 | 708,000 | 712,000 | 701,000 | 706,000 | -8,000 | -1.1% | 505 |
| 2010/09/07 | 710,000 | 714,000 | 708,000 | 714,000 | ±0 | ±0% | 362 |
| 2010/09/06 | 710,000 | 719,000 | 709,000 | 714,000 | +4,000 | +0.6% | 483 |
| 2010/09/03 | 713,000 | 714,000 | 709,000 | 710,000 | -4,000 | -0.6% | 235 |
| 2010/09/02 | 711,000 | 718,000 | 709,000 | 714,000 | +5,000 | +0.7% | 581 |
| 2010/09/01 | 691,000 | 714,000 | 691,000 | 709,000 | +14,000 | +2% | 804 |
| 2010/08/31 | 690,000 | 695,000 | 688,000 | 695,000 | +9,000 | +1.3% | 693 |
| 2010/08/30 | 690,000 | 690,000 | 685,000 | 686,000 | -2,000 | -0.3% | 312 |
| 2010/08/27 | 683,000 | 690,000 | 682,000 | 688,000 | +5,000 | +0.7% | 292 |
| 2010/08/26 | 681,000 | 684,000 | 680,000 | 683,000 | +2,000 | +0.3% | 237 |
| 2010/08/25 | 680,000 | 683,000 | 680,000 | 681,000 | +1,000 | +0.1% | 390 |
| 2010/08/24 | 680,000 | 681,000 | 678,000 | 680,000 | ±0 | ±0% | 342 |
| 2010/08/23 | 680,000 | 685,000 | 677,000 | 680,000 | -1,000 | -0.1% | 168 |
| 2010/08/20 | 684,000 | 684,000 | 679,000 | 681,000 | -4,000 | -0.6% | 182 |
| 2010/08/19 | 676,000 | 685,000 | 676,000 | 685,000 | +5,000 | +0.7% | 258 |
| 2010/08/18 | 678,000 | 680,000 | 676,000 | 680,000 | +4,000 | +0.6% | 144 |
| 2010/08/17 | 674,000 | 679,000 | 672,000 | 676,000 | +3,000 | +0.4% | 153 |
| 2010/08/16 | 670,000 | 673,000 | 668,000 | 673,000 | +3,000 | +0.4% | 121 |
3551～
3600
件表示中 / 3692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
