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 |
|---|---|---|---|---|---|---|---|
| 2011/02/25 | 85,300 | 86,300 | 85,100 | 85,600 | +500 | +0.6% | 4,580 |
| 2011/02/24 | 85,200 | 85,800 | 84,700 | 85,100 | -100 | -0.1% | 4,600 |
| 2011/02/23 | 84,900 | 85,300 | 84,400 | 85,200 | +200 | +0.2% | 4,770 |
| 2011/02/22 | 85,100 | 85,500 | 84,300 | 85,000 | -400 | -0.5% | 4,870 |
| 2011/02/21 | 84,800 | 85,500 | 83,300 | 85,400 | +400 | +0.5% | 3,850 |
| 2011/02/18 | 83,600 | 85,000 | 83,600 | 85,000 | +1,300 | +1.6% | 5,090 |
| 2011/02/17 | 82,800 | 83,700 | 82,500 | 83,700 | +1,000 | +1.2% | 3,390 |
| 2011/02/16 | 82,700 | 83,200 | 82,000 | 82,700 | -1,000 | -1.2% | 7,900 |
| 2011/02/15 | 81,200 | 83,700 | 80,700 | 83,700 | +3,100 | +3.8% | 10,310 |
| 2011/02/14 | 82,600 | 82,700 | 80,500 | 80,600 | -2,300 | -2.8% | 10,300 |
| 2011/02/10 | 83,300 | 83,400 | 82,200 | 82,900 | -900 | -1.1% | 6,570 |
| 2011/02/09 | 84,800 | 84,800 | 83,600 | 83,800 | -600 | -0.7% | 4,680 |
| 2011/02/08 | 85,300 | 85,600 | 84,100 | 84,400 | -300 | -0.4% | 4,640 |
| 2011/02/07 | 85,500 | 85,500 | 84,300 | 84,700 | -800 | -0.9% | 3,770 |
| 2011/02/04 | 85,400 | 86,100 | 85,200 | 85,500 | +200 | +0.2% | 2,640 |
| 2011/02/03 | 85,900 | 86,000 | 85,300 | 85,300 | -100 | -0.1% | 1,930 |
| 2011/02/02 | 86,300 | 86,300 | 85,300 | 85,400 | -700 | -0.8% | 3,040 |
| 2011/02/01 | 85,500 | 86,100 | 84,900 | 86,100 | +600 | +0.7% | 4,160 |
| 2011/01/31 | 83,300 | 85,600 | 83,000 | 85,500 | +2,000 | +2.4% | 9,650 |
| 2011/01/28 | 84,900 | 84,900 | 82,100 | 83,500 | -100 | -0.1% | 5,160 |
| 2011/01/27 | 84,100 | 84,500 | 83,400 | 83,600 | -200 | -0.2% | 3,300 |
| 2011/01/26 | 82,400 | 85,000 | 82,400 | 83,800 | +1,300 | +1.6% | 5,620 |
| 2011/01/25 | 82,200 | 83,000 | 82,000 | 82,500 | +500 | +0.6% | 3,090 |
| 2011/01/24 | 81,900 | 82,400 | 80,900 | 82,000 | -200 | -0.2% | 6,560 |
| 2011/01/21 | 83,400 | 83,400 | 82,200 | 82,200 | -1,200 | -1.4% | 3,740 |
| 2011/01/20 | 83,000 | 83,500 | 83,000 | 83,400 | +100 | +0.1% | 3,270 |
| 2011/01/19 | 82,700 | 83,300 | 82,500 | 83,300 | +300 | +0.4% | 5,300 |
| 2011/01/18 | 84,600 | 84,600 | 83,000 | 83,000 | -1,300 | -1.5% | 4,270 |
| 2011/01/17 | 86,400 | 86,800 | 84,300 | 84,300 | -2,300 | -2.7% | 5,780 |
| 2011/01/14 | 86,000 | 86,600 | 84,800 | 86,600 | +700 | +0.8% | 8,800 |
| 2011/01/13 | 86,700 | 86,800 | 85,700 | 85,900 | +300 | +0.4% | 7,320 |
| 2011/01/12 | 84,600 | 85,900 | 83,100 | 85,600 | +1,100 | +1.3% | 13,520 |
| 2011/01/11 | 83,000 | 85,000 | 82,800 | 84,500 | +2,200 | +2.7% | 9,700 |
| 2011/01/07 | 82,000 | 82,800 | 81,800 | 82,300 | +400 | +0.5% | 13,590 |
| 2011/01/06 | 81,000 | 82,000 | 80,300 | 81,900 | +500 | +0.6% | 7,150 |
| 2011/01/05 | 81,900 | 81,900 | 80,300 | 81,400 | -200 | -0.2% | 10,860 |
| 2011/01/04 | 80,500 | 81,700 | 80,200 | 81,600 | +2,100 | +2.6% | 8,300 |
| 2010/12/30 | 79,600 | 80,300 | 79,200 | 79,500 | -100 | -0.1% | 12,410 |
| 2010/12/29 | 81,000 | 81,500 | 78,800 | 79,600 | -300 | -0.4% | 8,920 |
| 2010/12/28 | 82,000 | 83,300 | 79,500 | 79,900 | -1,200 | -1.5% | 12,970 |
| 2010/12/27 | 80,800 | 81,600 | 80,400 | 81,100 | +900 | +1.1% | 6,250 |
| 2010/12/24 | 79,000 | 81,800 | 78,700 | 80,200 | +1,200 | +1.5% | 15,190 |
| 2010/12/22 | 79,100 | 79,700 | 78,700 | 79,000 | +400 | +0.5% | 7,620 |
| 2010/12/21 | 77,000 | 79,300 | 77,000 | 78,600 | +1,700 | +2.2% | 9,310 |
| 2010/12/20 | 76,900 | 77,100 | 76,200 | 76,900 | +1,300 | +1.7% | 6,220 |
| 2010/12/17 | 77,500 | 78,200 | 75,600 | 75,600 | -1,400 | -1.8% | 7,650 |
| 2010/12/16 | 79,000 | 79,000 | 76,100 | 77,000 | -2,000 | -2.5% | 7,890 |
| 2010/12/15 | 78,500 | 79,000 | 77,400 | 79,000 | +1,700 | +2.2% | 9,010 |
| 2010/12/14 | 77,400 | 78,000 | 77,100 | 77,300 | +900 | +1.2% | 6,660 |
| 2010/12/13 | 76,000 | 76,900 | 75,800 | 76,400 | +800 | +1.1% | 7,210 |
3751～
3800
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
