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 |
|---|---|---|---|---|---|---|---|
| 2011/05/13 | 81,600 | 81,900 | 80,800 | 81,600 | ±0 | ±0% | 2,600 |
| 2011/05/12 | 82,200 | 82,200 | 81,000 | 81,600 | -600 | -0.7% | 2,230 |
| 2011/05/11 | 81,900 | 83,500 | 81,400 | 82,200 | +400 | +0.5% | 1,410 |
| 2011/05/10 | 82,900 | 83,300 | 81,800 | 81,800 | -300 | -0.4% | 2,940 |
| 2011/05/09 | 82,500 | 82,700 | 81,800 | 82,100 | -400 | -0.5% | 2,030 |
| 2011/05/06 | 82,600 | 83,400 | 82,000 | 82,500 | -300 | -0.4% | 2,710 |
| 2011/05/02 | 83,500 | 84,300 | 82,200 | 82,800 | +700 | +0.9% | 7,670 |
| 2011/04/28 | 80,800 | 82,500 | 80,600 | 82,100 | +2,000 | +2.5% | 5,820 |
| 2011/04/27 | 79,300 | 81,000 | 79,200 | 80,100 | +1,800 | +2.3% | 3,560 |
| 2011/04/26 | 79,500 | 79,600 | 78,200 | 78,300 | -600 | -0.8% | 1,680 |
| 2011/04/25 | 79,500 | 80,400 | 78,800 | 78,900 | -600 | -0.8% | 2,410 |
| 2011/04/22 | 78,500 | 79,700 | 78,400 | 79,500 | +600 | +0.8% | 3,130 |
| 2011/04/21 | 79,200 | 79,700 | 78,700 | 78,900 | +300 | +0.4% | 1,200 |
| 2011/04/20 | 79,000 | 79,500 | 78,600 | 78,600 | -400 | -0.5% | 1,630 |
| 2011/04/19 | 78,900 | 79,400 | 78,400 | 79,000 | -100 | -0.1% | 2,170 |
| 2011/04/18 | 78,600 | 79,300 | 77,900 | 79,100 | +1,200 | +1.5% | 3,210 |
| 2011/04/15 | 78,000 | 78,500 | 77,500 | 77,900 | +1,000 | +1.3% | 2,860 |
| 2011/04/14 | 76,100 | 77,200 | 75,800 | 76,900 | +1,100 | +1.5% | 3,640 |
| 2011/04/13 | 76,000 | 76,200 | 75,800 | 75,800 | -800 | -1% | 5,330 |
| 2011/04/12 | 77,000 | 77,400 | 75,900 | 76,600 | -1,400 | -1.8% | 5,510 |
| 2011/04/11 | 78,000 | 78,400 | 77,800 | 78,000 | -300 | -0.4% | 3,890 |
| 2011/04/08 | 79,500 | 79,500 | 78,300 | 78,300 | -1,200 | -1.5% | 2,370 |
| 2011/04/07 | 80,800 | 81,300 | 78,700 | 79,500 | -1,800 | -2.2% | 5,510 |
| 2011/04/06 | 81,700 | 81,700 | 80,500 | 81,300 | -400 | -0.5% | 2,510 |
| 2011/04/05 | 80,900 | 81,800 | 79,800 | 81,700 | +200 | +0.2% | 3,860 |
| 2011/04/04 | 81,900 | 82,100 | 81,200 | 81,500 | -400 | -0.5% | 1,790 |
| 2011/04/01 | 80,400 | 81,900 | 80,400 | 81,900 | +700 | +0.9% | 3,530 |
| 2011/03/31 | 81,000 | 81,400 | 80,000 | 81,200 | +300 | +0.4% | 5,930 |
| 2011/03/30 | 80,600 | 81,900 | 80,200 | 80,900 | +800 | +1% | 6,770 |
| 2011/03/29 | 80,100 | 80,600 | 79,100 | 80,100 | -2,400 | -2.9% | 6,560 |
| 2011/03/28 | 83,500 | 84,200 | 81,500 | 82,500 | -1,800 | -2.1% | 6,080 |
| 2011/03/25 | 85,900 | 86,200 | 84,100 | 84,300 | -900 | -1.1% | 4,320 |
| 2011/03/24 | 84,100 | 85,300 | 84,100 | 85,200 | +1,100 | +1.3% | 5,420 |
| 2011/03/23 | 82,300 | 84,700 | 81,800 | 84,100 | +1,100 | +1.3% | 7,540 |
| 2011/03/22 | 82,300 | 83,000 | 81,000 | 83,000 | +2,000 | +2.5% | 4,420 |
| 2011/03/18 | 79,100 | 81,600 | 78,200 | 81,000 | +2,900 | +3.7% | 5,830 |
| 2011/03/17 | 78,000 | 80,300 | 76,300 | 78,100 | -1,000 | -1.3% | 7,460 |
| 2011/03/16 | 74,500 | 79,900 | 74,500 | 79,100 | +6,100 | +8.4% | 9,450 |
| 2011/03/15 | 77,500 | 77,500 | 68,000 | 73,000 | -6,600 | -8.3% | 12,770 |
| 2011/03/14 | 74,800 | 81,900 | 74,800 | 79,600 | -5,700 | -6.7% | 9,630 |
| 2011/03/11 | 85,600 | 86,000 | 84,600 | 85,300 | -1,200 | -1.4% | 8,370 |
| 2011/03/10 | 86,600 | 87,000 | 86,400 | 86,500 | -200 | -0.2% | 1,650 |
| 2011/03/09 | 85,800 | 86,700 | 85,800 | 86,700 | +900 | +1% | 3,820 |
| 2011/03/08 | 86,300 | 86,800 | 85,700 | 85,800 | -900 | -1% | 3,270 |
| 2011/03/07 | 86,400 | 87,000 | 86,200 | 86,700 | +400 | +0.5% | 3,070 |
| 2011/03/04 | 86,500 | 86,900 | 86,200 | 86,300 | +100 | +0.1% | 3,520 |
| 2011/03/03 | 86,100 | 86,400 | 85,700 | 86,200 | ±0 | ±0% | 3,720 |
| 2011/03/02 | 85,700 | 86,300 | 85,100 | 86,200 | +600 | +0.7% | 4,580 |
| 2011/03/01 | 86,100 | 86,700 | 85,500 | 85,600 | -100 | -0.1% | 5,380 |
| 2011/02/28 | 86,000 | 86,000 | 85,300 | 85,700 | +100 | +0.1% | 3,200 |
3701～
3750
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
