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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 76,200 | 76,200 | 75,500 | 75,600 | -400 | -0.5% | 8,130 |
| 2010/12/09 | 76,500 | 77,300 | 75,900 | 76,000 | -400 | -0.5% | 14,170 |
| 2010/12/08 | 75,900 | 76,900 | 75,600 | 76,400 | +900 | +1.2% | 5,820 |
| 2010/12/07 | 75,600 | 75,700 | 75,100 | 75,500 | -300 | -0.4% | 3,150 |
| 2010/12/06 | 75,500 | 75,800 | 74,600 | 75,800 | +200 | +0.3% | 5,440 |
| 2010/12/03 | 75,100 | 75,900 | 75,100 | 75,600 | +300 | +0.4% | 5,200 |
| 2010/12/02 | 76,200 | 76,700 | 75,000 | 75,300 | -500 | -0.7% | 9,150 |
| 2010/12/01 | 75,000 | 76,400 | 75,000 | 75,800 | +900 | +1.2% | 9,560 |
| 2010/11/30 | 75,300 | 75,800 | 74,900 | 74,900 | ±0 | ±0% | 6,830 |
| 2010/11/29 | 75,900 | 76,600 | 74,500 | 74,900 | +200 | +0.3% | 10,880 |
| 2010/11/26 | 74,900 | 75,100 | 74,400 | 74,700 | -600 | -0.8% | 9,630 |
| 2010/11/25 | 75,400 | 75,900 | 75,300 | 75,300 | -200 | -0.3% | 5,910 |
| 2010/11/24 | 73,800 | 75,900 | 73,700 | 75,500 | +700 | +0.9% | 4,550 |
| 2010/11/22 | 74,300 | 75,100 | 74,100 | 74,800 | -100 | -0.1% | 5,170 |
| 2010/11/19 | 76,100 | 76,200 | 74,300 | 74,900 | -500 | -0.7% | 6,560 |
| 2010/11/18 | 75,500 | 76,700 | 75,100 | 75,400 | +400 | +0.5% | 6,510 |
| 2010/11/17 | 74,900 | 76,000 | 74,300 | 75,000 | +200 | +0.3% | 4,340 |
| 2010/11/16 | 73,600 | 74,800 | 73,500 | 74,800 | +1,500 | +2% | 10,820 |
| 2010/11/15 | 73,100 | 73,700 | 72,700 | 73,300 | +200 | +0.3% | 5,440 |
| 2010/11/12 | 71,500 | 73,900 | 71,100 | 73,100 | +100 | +0.1% | 12,570 |
| 2010/11/11 | 74,100 | 74,600 | 72,500 | 73,000 | -2,600 | -3.4% | 18,190 |
| 2010/11/10 | 77,500 | 77,500 | 75,000 | 75,600 | -1,900 | -2.5% | 16,620 |
| 2010/11/09 | 77,000 | 77,600 | 76,600 | 77,500 | +500 | +0.6% | 8,420 |
| 2010/11/08 | 76,500 | 77,400 | 76,400 | 77,000 | +1,000 | +1.3% | 7,470 |
| 2010/11/05 | 74,600 | 76,400 | 74,500 | 76,000 | +1,900 | +2.6% | 12,260 |
| 2010/11/04 | 74,500 | 74,700 | 73,300 | 74,100 | +400 | +0.5% | 6,190 |
| 2010/11/02 | 74,400 | 74,700 | 73,200 | 73,700 | -800 | -1.1% | 5,080 |
| 2010/11/01 | 73,500 | 75,200 | 73,500 | 74,500 | +1,400 | +1.9% | 8,940 |
| 2010/10/29 | 71,700 | 73,400 | 71,700 | 73,100 | +1,800 | +2.5% | 6,120 |
| 2010/10/28 | 73,000 | 73,300 | 70,600 | 71,300 | -1,500 | -2.1% | 4,700 |
| 2010/10/27 | 71,900 | 73,500 | 71,600 | 72,800 | +2,000 | +2.8% | 7,980 |
| 2010/10/26 | 70,200 | 71,500 | 70,100 | 70,800 | +600 | +0.9% | 2,050 |
| 2010/10/25 | 70,200 | 70,800 | 70,000 | 70,200 | +200 | +0.3% | 1,200 |
| 2010/10/22 | 70,000 | 70,500 | 69,900 | 70,000 | ±0 | ±0% | 2,850 |
| 2010/10/21 | 69,900 | 70,500 | 69,700 | 70,000 | -100 | -0.1% | 3,630 |
| 2010/10/20 | 69,700 | 70,400 | 69,100 | 70,100 | +200 | +0.3% | 3,430 |
| 2010/10/19 | 69,600 | 70,400 | 69,600 | 69,900 | +300 | +0.4% | 2,970 |
| 2010/10/18 | 69,700 | 70,000 | 69,600 | 69,600 | -300 | -0.4% | 2,670 |
| 2010/10/15 | 69,900 | 70,100 | 69,000 | 69,900 | -600 | -0.9% | 2,980 |
| 2010/10/14 | 69,700 | 70,800 | 69,400 | 70,500 | +1,300 | +1.9% | 2,130 |
| 2010/10/13 | 69,000 | 69,500 | 68,500 | 69,200 | +800 | +1.2% | 2,390 |
| 2010/10/12 | 69,700 | 70,400 | 68,100 | 68,400 | -1,100 | -1.6% | 3,720 |
| 2010/10/08 | 71,400 | 71,400 | 69,100 | 69,500 | -1,600 | -2.3% | 5,040 |
| 2010/10/07 | 71,700 | 72,700 | 71,000 | 71,100 | -1,100 | -1.5% | 3,710 |
| 2010/10/06 | 73,400 | 74,200 | 70,500 | 72,200 | ±0 | ±0% | 11,040 |
| 2010/10/05 | 70,300 | 72,200 | 68,500 | 72,200 | +1,900 | +2.7% | 6,220 |
| 2010/10/04 | 70,400 | 70,600 | 70,000 | 70,300 | -100 | -0.1% | 2,440 |
| 2010/10/01 | 70,600 | 71,300 | 69,600 | 70,400 | -100 | -0.1% | 5,100 |
| 2010/09/30 | 70,200 | 70,800 | 69,600 | 70,500 | +400 | +0.6% | 3,670 |
| 2010/09/29 | 69,100 | 70,100 | 69,000 | 70,100 | +1,200 | +1.7% | 4,350 |
3801～
3850
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
