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 |
|---|---|---|---|---|---|---|---|
| 2011/10/06 | 70,200 | 70,900 | 69,300 | 69,700 | -300 | -0.4% | 3,500 |
| 2011/10/05 | 71,100 | 71,200 | 69,500 | 70,000 | -1,500 | -2.1% | 7,590 |
| 2011/10/04 | 72,000 | 72,000 | 70,800 | 71,500 | -1,200 | -1.7% | 5,500 |
| 2011/10/03 | 71,500 | 73,100 | 70,900 | 72,700 | +1,400 | +2% | 4,510 |
| 2011/09/30 | 72,400 | 73,900 | 71,000 | 71,300 | -500 | -0.7% | 9,670 |
| 2011/09/29 | 70,600 | 72,500 | 70,400 | 71,800 | -200 | -0.3% | 6,240 |
| 2011/09/28 | 73,600 | 73,900 | 71,500 | 72,000 | -2,600 | -3.5% | 5,440 |
| 2011/09/27 | 75,900 | 76,400 | 73,800 | 74,600 | -400 | -0.5% | 4,050 |
| 2011/09/26 | 75,500 | 75,900 | 75,000 | 75,000 | -900 | -1.2% | 4,600 |
| 2011/09/22 | 75,900 | 76,300 | 75,600 | 75,900 | -200 | -0.3% | 3,160 |
| 2011/09/21 | 75,700 | 76,900 | 75,700 | 76,100 | +300 | +0.4% | 2,840 |
| 2011/09/20 | 75,600 | 76,300 | 74,800 | 75,800 | +200 | +0.3% | 6,870 |
| 2011/09/16 | 76,600 | 77,400 | 75,600 | 75,600 | -1,100 | -1.4% | 5,330 |
| 2011/09/15 | 76,900 | 76,900 | 76,200 | 76,700 | -300 | -0.4% | 6,720 |
| 2011/09/14 | 77,700 | 77,800 | 76,300 | 77,000 | -1,300 | -1.7% | 6,710 |
| 2011/09/13 | 78,700 | 78,700 | 77,600 | 78,300 | -500 | -0.6% | 7,150 |
| 2011/09/12 | 78,500 | 79,200 | 78,500 | 78,800 | -500 | -0.6% | 4,460 |
| 2011/09/09 | 77,600 | 79,600 | 77,600 | 79,300 | +900 | +1.1% | 5,350 |
| 2011/09/08 | 78,200 | 78,800 | 77,400 | 78,400 | +300 | +0.4% | 4,310 |
| 2011/09/07 | 78,900 | 79,000 | 77,200 | 78,100 | -900 | -1.1% | 4,320 |
| 2011/09/06 | 79,600 | 80,200 | 78,800 | 79,000 | -700 | -0.9% | 3,250 |
| 2011/09/05 | 79,900 | 80,000 | 79,600 | 79,700 | -300 | -0.4% | 1,070 |
| 2011/09/02 | 80,000 | 80,100 | 79,800 | 80,000 | -500 | -0.6% | 1,040 |
| 2011/09/01 | 80,200 | 80,600 | 79,800 | 80,500 | +300 | +0.4% | 2,970 |
| 2011/08/31 | 79,700 | 80,200 | 79,700 | 80,200 | +100 | +0.1% | 2,780 |
| 2011/08/30 | 80,400 | 80,900 | 79,700 | 80,100 | -300 | -0.4% | 1,260 |
| 2011/08/29 | 79,600 | 80,400 | 79,600 | 80,400 | +800 | +1% | 1,300 |
| 2011/08/26 | 79,100 | 79,600 | 79,100 | 79,600 | +400 | +0.5% | 700 |
| 2011/08/25 | 79,700 | 79,800 | 79,100 | 79,200 | -700 | -0.9% | 2,260 |
| 2011/08/24 | 79,700 | 79,900 | 79,200 | 79,900 | +200 | +0.3% | 1,280 |
| 2011/08/23 | 80,000 | 80,000 | 78,900 | 79,700 | -300 | -0.4% | 4,660 |
| 2011/08/22 | 79,900 | 80,300 | 79,500 | 80,000 | ±0 | ±0% | 2,370 |
| 2011/08/19 | 78,800 | 80,800 | 78,800 | 80,000 | +200 | +0.3% | 5,130 |
| 2011/08/18 | 79,500 | 80,200 | 79,400 | 79,800 | +400 | +0.5% | 1,570 |
| 2011/08/17 | 77,800 | 80,200 | 77,100 | 79,400 | +1,800 | +2.3% | 6,550 |
| 2011/08/16 | 77,300 | 77,800 | 76,800 | 77,600 | +300 | +0.4% | 2,530 |
| 2011/08/15 | 76,800 | 77,400 | 76,500 | 77,300 | +1,400 | +1.8% | 750 |
| 2011/08/12 | 76,500 | 76,900 | 75,700 | 75,900 | -300 | -0.4% | 1,670 |
| 2011/08/11 | 76,900 | 77,300 | 75,600 | 76,200 | -1,100 | -1.4% | 7,120 |
| 2011/08/10 | 78,500 | 78,900 | 77,100 | 77,300 | -200 | -0.3% | 4,670 |
| 2011/08/09 | 78,100 | 78,300 | 76,100 | 77,500 | -1,500 | -1.9% | 6,820 |
| 2011/08/08 | 79,400 | 80,400 | 78,500 | 79,000 | -1,200 | -1.5% | 10,850 |
| 2011/08/05 | 80,300 | 81,600 | 79,500 | 80,200 | -1,300 | -1.6% | 10,240 |
| 2011/08/04 | 80,900 | 81,500 | 80,600 | 81,500 | +200 | +0.2% | 2,630 |
| 2011/08/03 | 79,600 | 81,300 | 79,500 | 81,300 | +1,500 | +1.9% | 8,290 |
| 2011/08/02 | 79,300 | 79,800 | 79,000 | 79,800 | +600 | +0.8% | 3,600 |
| 2011/08/01 | 79,500 | 79,700 | 78,700 | 79,200 | +400 | +0.5% | 2,820 |
| 2011/07/29 | 78,600 | 79,300 | 78,100 | 78,800 | +1,000 | +1.3% | 5,400 |
| 2011/07/28 | 78,600 | 79,900 | 77,800 | 77,800 | -800 | -1% | 6,020 |
| 2011/07/27 | 78,200 | 78,600 | 77,900 | 78,600 | +400 | +0.5% | 1,460 |
3601～
3650
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
