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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 79,200 | 79,200 | 78,600 | 78,900 | -300 | -0.4% | 1,760 |
| 2011/07/22 | 79,500 | 79,600 | 78,900 | 79,200 | -400 | -0.5% | 1,120 |
| 2011/07/21 | 79,700 | 79,900 | 79,300 | 79,600 | -300 | -0.4% | 830 |
| 2011/07/20 | 79,500 | 80,100 | 79,100 | 79,900 | +600 | +0.8% | 1,520 |
| 2011/07/19 | 79,600 | 80,000 | 79,100 | 79,300 | +200 | +0.3% | 1,300 |
| 2011/07/15 | 79,200 | 79,500 | 78,700 | 79,100 | ±0 | ±0% | 1,730 |
| 2011/07/14 | 80,000 | 80,200 | 78,600 | 79,100 | -600 | -0.8% | 2,350 |
| 2011/07/13 | 78,500 | 80,400 | 78,200 | 79,700 | +900 | +1.1% | 5,810 |
| 2011/07/12 | 79,000 | 79,200 | 78,300 | 78,800 | -200 | -0.3% | 2,380 |
| 2011/07/11 | 80,100 | 80,100 | 78,600 | 79,000 | -1,100 | -1.4% | 1,950 |
| 2011/07/08 | 80,000 | 80,100 | 79,700 | 80,100 | +100 | +0.1% | 1,310 |
| 2011/07/07 | 80,300 | 80,300 | 79,400 | 80,000 | ±0 | ±0% | 930 |
| 2011/07/06 | 80,600 | 80,900 | 79,600 | 80,000 | -400 | -0.5% | 3,620 |
| 2011/07/05 | 80,300 | 80,900 | 80,000 | 80,400 | +800 | +1% | 4,520 |
| 2011/07/04 | 78,900 | 80,200 | 78,500 | 79,600 | +1,100 | +1.4% | 4,360 |
| 2011/07/01 | 79,000 | 79,400 | 78,200 | 78,500 | -300 | -0.4% | 4,450 |
| 2011/06/30 | 78,900 | 79,900 | 78,500 | 78,800 | +100 | +0.1% | 8,880 |
| 2011/06/29 | 78,700 | 79,500 | 78,600 | 78,700 | ±0 | ±0% | 3,620 |
| 2011/06/28 | 79,100 | 79,200 | 78,700 | 78,700 | -400 | -0.5% | 1,920 |
| 2011/06/27 | 79,000 | 79,200 | 79,000 | 79,100 | -100 | -0.1% | 1,760 |
| 2011/06/24 | 79,100 | 79,300 | 79,000 | 79,200 | -100 | -0.1% | 1,210 |
| 2011/06/23 | 78,800 | 79,300 | 78,800 | 79,300 | +200 | +0.3% | 2,880 |
| 2011/06/22 | 79,100 | 79,800 | 78,800 | 79,100 | ±0 | ±0% | 2,920 |
| 2011/06/21 | 79,600 | 79,700 | 79,000 | 79,100 | -400 | -0.5% | 2,760 |
| 2011/06/20 | 80,000 | 80,600 | 79,400 | 79,500 | -700 | -0.9% | 3,610 |
| 2011/06/17 | 79,900 | 80,900 | 79,500 | 80,200 | +400 | +0.5% | 6,910 |
| 2011/06/16 | 80,200 | 80,300 | 79,600 | 79,800 | -400 | -0.5% | 5,050 |
| 2011/06/15 | 80,100 | 80,600 | 80,100 | 80,200 | +100 | +0.1% | 1,760 |
| 2011/06/14 | 80,300 | 80,800 | 80,000 | 80,100 | -200 | -0.2% | 2,500 |
| 2011/06/13 | 80,200 | 80,500 | 79,900 | 80,300 | -100 | -0.1% | 2,520 |
| 2011/06/10 | 80,100 | 81,100 | 80,000 | 80,400 | ±0 | ±0% | 4,530 |
| 2011/06/09 | 80,600 | 81,700 | 80,100 | 80,400 | +200 | +0.2% | 4,420 |
| 2011/06/08 | 80,800 | 81,000 | 79,600 | 80,200 | -700 | -0.9% | 5,360 |
| 2011/06/07 | 81,500 | 81,700 | 80,200 | 80,900 | -400 | -0.5% | 4,800 |
| 2011/06/06 | 82,200 | 83,200 | 81,200 | 81,300 | -1,100 | -1.3% | 5,010 |
| 2011/06/03 | 82,400 | 83,200 | 82,000 | 82,400 | ±0 | ±0% | 3,530 |
| 2011/06/02 | 82,700 | 83,000 | 81,400 | 82,400 | -300 | -0.4% | 7,170 |
| 2011/06/01 | 83,300 | 83,300 | 82,200 | 82,700 | -300 | -0.4% | 3,820 |
| 2011/05/31 | 83,200 | 83,500 | 82,900 | 83,000 | -300 | -0.4% | 3,280 |
| 2011/05/30 | 82,900 | 83,400 | 82,800 | 83,300 | +500 | +0.6% | 1,490 |
| 2011/05/27 | 82,900 | 83,600 | 82,700 | 82,800 | -300 | -0.4% | 2,470 |
| 2011/05/26 | 83,100 | 83,500 | 82,900 | 83,100 | +100 | +0.1% | 1,990 |
| 2011/05/25 | 82,800 | 83,600 | 82,700 | 83,000 | +200 | +0.2% | 4,160 |
| 2011/05/24 | 82,400 | 83,300 | 82,100 | 82,800 | +300 | +0.4% | 3,250 |
| 2011/05/23 | 82,000 | 82,800 | 81,500 | 82,500 | +400 | +0.5% | 3,400 |
| 2011/05/20 | 82,100 | 83,000 | 81,600 | 82,100 | -800 | -1% | 3,150 |
| 2011/05/19 | 83,200 | 83,700 | 82,500 | 82,900 | +600 | +0.7% | 2,200 |
| 2011/05/18 | 83,000 | 83,500 | 82,300 | 82,300 | -500 | -0.6% | 3,060 |
| 2011/05/17 | 81,800 | 83,300 | 81,800 | 82,800 | +500 | +0.6% | 5,140 |
| 2011/05/16 | 81,700 | 82,800 | 80,900 | 82,300 | +700 | +0.9% | 4,380 |
3651～
3700
件表示中 / 3972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
