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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 59,900 | 59,900 | 59,200 | 59,200 | -400 | -0.7% | 2,350 |
| 2011/12/19 | 59,300 | 59,600 | 59,100 | 59,600 | +300 | +0.5% | 1,710 |
| 2011/12/16 | 60,100 | 60,200 | 59,000 | 59,300 | -500 | -0.8% | 3,490 |
| 2011/12/15 | 60,100 | 60,300 | 59,800 | 59,800 | -100 | -0.2% | 2,090 |
| 2011/12/14 | 59,900 | 60,200 | 59,900 | 59,900 | ±0 | ±0% | 3,400 |
| 2011/12/13 | 60,000 | 60,200 | 59,900 | 59,900 | -300 | -0.5% | 3,230 |
| 2011/12/12 | 60,500 | 60,700 | 60,100 | 60,200 | -100 | -0.2% | 3,250 |
| 2011/12/09 | 60,200 | 60,900 | 60,100 | 60,300 | -100 | -0.2% | 5,020 |
| 2011/12/08 | 60,300 | 60,800 | 60,200 | 60,400 | +200 | +0.3% | 3,750 |
| 2011/12/07 | 61,500 | 61,500 | 60,000 | 60,200 | -1,400 | -2.3% | 7,410 |
| 2011/12/06 | 62,800 | 62,800 | 61,500 | 61,600 | -700 | -1.1% | 4,130 |
| 2011/12/05 | 62,600 | 62,700 | 62,100 | 62,300 | -200 | -0.3% | 3,200 |
| 2011/12/02 | 61,600 | 63,100 | 61,600 | 62,500 | +600 | +1% | 4,060 |
| 2011/12/01 | 64,400 | 64,400 | 61,800 | 61,900 | -2,000 | -3.1% | 4,100 |
| 2011/11/30 | 61,700 | 64,100 | 61,100 | 63,900 | +2,600 | +4.2% | 5,290 |
| 2011/11/29 | 61,300 | 61,800 | 60,500 | 61,300 | +900 | +1.5% | 4,180 |
| 2011/11/28 | 60,800 | 61,700 | 60,000 | 60,400 | ±0 | ±0% | 4,280 |
| 2011/11/25 | 62,100 | 62,300 | 60,000 | 60,400 | -2,000 | -3.2% | 5,350 |
| 2011/11/24 | 63,200 | 63,200 | 62,100 | 62,400 | -1,000 | -1.6% | 2,730 |
| 2011/11/22 | 62,100 | 63,800 | 62,000 | 63,400 | +700 | +1.1% | 3,060 |
| 2011/11/21 | 63,400 | 63,400 | 62,100 | 62,700 | -200 | -0.3% | 2,880 |
| 2011/11/18 | 63,400 | 63,500 | 62,600 | 62,900 | -400 | -0.6% | 3,830 |
| 2011/11/17 | 64,900 | 65,000 | 63,100 | 63,300 | -1,500 | -2.3% | 3,980 |
| 2011/11/16 | 66,200 | 66,500 | 64,600 | 64,800 | -1,300 | -2% | 2,990 |
| 2011/11/15 | 66,000 | 66,900 | 66,000 | 66,100 | +300 | +0.5% | 2,350 |
| 2011/11/14 | 66,700 | 66,900 | 65,700 | 65,800 | -700 | -1.1% | 2,440 |
| 2011/11/11 | 66,900 | 67,700 | 66,200 | 66,500 | -900 | -1.3% | 2,430 |
| 2011/11/10 | 67,700 | 68,400 | 67,300 | 67,400 | -600 | -0.9% | 3,390 |
| 2011/11/09 | 68,900 | 68,900 | 68,000 | 68,000 | -900 | -1.3% | 2,560 |
| 2011/11/08 | 68,700 | 69,400 | 68,200 | 68,900 | +400 | +0.6% | 2,320 |
| 2011/11/07 | 69,500 | 69,600 | 68,200 | 68,500 | -1,200 | -1.7% | 1,960 |
| 2011/11/04 | 69,700 | 70,300 | 69,400 | 69,700 | -300 | -0.4% | 2,240 |
| 2011/11/02 | 69,400 | 70,500 | 68,800 | 70,000 | +400 | +0.6% | 2,350 |
| 2011/11/01 | 69,500 | 70,300 | 68,700 | 69,600 | +400 | +0.6% | 3,300 |
| 2011/10/31 | 71,200 | 71,400 | 69,200 | 69,200 | -1,900 | -2.7% | 3,810 |
| 2011/10/28 | 70,000 | 71,100 | 69,800 | 71,100 | +1,200 | +1.7% | 3,920 |
| 2011/10/27 | 68,200 | 69,900 | 68,000 | 69,900 | +1,700 | +2.5% | 4,560 |
| 2011/10/26 | 67,800 | 68,200 | 67,500 | 68,200 | +400 | +0.6% | 2,600 |
| 2011/10/25 | 67,900 | 68,100 | 67,700 | 67,800 | +200 | +0.3% | 2,240 |
| 2011/10/24 | 68,100 | 68,100 | 67,500 | 67,600 | -100 | -0.1% | 1,880 |
| 2011/10/21 | 67,500 | 68,200 | 67,300 | 67,700 | ±0 | ±0% | 3,930 |
| 2011/10/20 | 67,800 | 67,900 | 67,200 | 67,700 | -200 | -0.3% | 3,040 |
| 2011/10/19 | 67,800 | 68,200 | 67,800 | 67,900 | -300 | -0.4% | 1,130 |
| 2011/10/18 | 68,000 | 68,200 | 67,600 | 68,200 | +100 | +0.1% | 2,400 |
| 2011/10/17 | 68,600 | 68,600 | 68,100 | 68,100 | -200 | -0.3% | 3,800 |
| 2011/10/14 | 68,900 | 68,900 | 68,000 | 68,300 | -300 | -0.4% | 4,840 |
| 2011/10/13 | 67,400 | 69,200 | 67,100 | 68,600 | +1,100 | +1.6% | 5,700 |
| 2011/10/12 | 67,300 | 68,000 | 67,200 | 67,500 | ±0 | ±0% | 3,570 |
| 2011/10/11 | 68,300 | 68,400 | 67,000 | 67,500 | -400 | -0.6% | 5,670 |
| 2011/10/07 | 69,800 | 70,000 | 67,900 | 67,900 | -1,800 | -2.6% | 4,410 |
3551～
3600
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
