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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 68,500 | 69,500 | 68,500 | 68,900 | -2,000 | -2.8% | 3,520 |
| 2010/09/27 | 72,100 | 72,300 | 70,200 | 70,900 | -1,100 | -1.5% | 4,940 |
| 2010/09/24 | 71,900 | 72,400 | 71,300 | 72,000 | ±0 | ±0% | 4,890 |
| 2010/09/22 | 72,400 | 72,400 | 71,900 | 72,000 | -200 | -0.3% | 3,200 |
| 2010/09/21 | 72,400 | 72,600 | 72,200 | 72,200 | -200 | -0.3% | 2,620 |
| 2010/09/17 | 71,900 | 72,900 | 71,800 | 72,400 | +200 | +0.3% | 4,780 |
| 2010/09/16 | 72,500 | 72,600 | 71,800 | 72,200 | -600 | -0.8% | 4,150 |
| 2010/09/15 | 72,200 | 72,800 | 72,100 | 72,800 | +600 | +0.8% | 4,790 |
| 2010/09/14 | 72,300 | 72,500 | 71,900 | 72,200 | +200 | +0.3% | 3,680 |
| 2010/09/13 | 71,400 | 72,400 | 71,000 | 72,000 | +600 | +0.8% | 6,870 |
| 2010/09/10 | 70,400 | 71,400 | 70,400 | 71,400 | +1,000 | +1.4% | 4,080 |
| 2010/09/09 | 70,800 | 71,400 | 70,400 | 70,400 | -200 | -0.3% | 2,900 |
| 2010/09/08 | 70,800 | 71,200 | 70,100 | 70,600 | -800 | -1.1% | 5,050 |
| 2010/09/07 | 71,000 | 71,400 | 70,800 | 71,400 | ±0 | ±0% | 3,620 |
| 2010/09/06 | 71,000 | 71,900 | 70,900 | 71,400 | +400 | +0.6% | 4,830 |
| 2010/09/03 | 71,300 | 71,400 | 70,900 | 71,000 | -400 | -0.6% | 2,350 |
| 2010/09/02 | 71,100 | 71,800 | 70,900 | 71,400 | +500 | +0.7% | 5,810 |
| 2010/09/01 | 69,100 | 71,400 | 69,100 | 70,900 | +1,400 | +2% | 8,040 |
| 2010/08/31 | 69,000 | 69,500 | 68,800 | 69,500 | +900 | +1.3% | 6,930 |
| 2010/08/30 | 69,000 | 69,000 | 68,500 | 68,600 | -200 | -0.3% | 3,120 |
| 2010/08/27 | 68,300 | 69,000 | 68,200 | 68,800 | +500 | +0.7% | 2,920 |
| 2010/08/26 | 68,100 | 68,400 | 68,000 | 68,300 | +200 | +0.3% | 2,370 |
| 2010/08/25 | 68,000 | 68,300 | 68,000 | 68,100 | +100 | +0.1% | 3,900 |
| 2010/08/24 | 68,000 | 68,100 | 67,800 | 68,000 | ±0 | ±0% | 3,420 |
| 2010/08/23 | 68,000 | 68,500 | 67,700 | 68,000 | -100 | -0.1% | 1,680 |
| 2010/08/20 | 68,400 | 68,400 | 67,900 | 68,100 | -400 | -0.6% | 1,820 |
| 2010/08/19 | 67,600 | 68,500 | 67,600 | 68,500 | +500 | +0.7% | 2,580 |
| 2010/08/18 | 67,800 | 68,000 | 67,600 | 68,000 | +400 | +0.6% | 1,440 |
| 2010/08/17 | 67,400 | 67,900 | 67,200 | 67,600 | +300 | +0.4% | 1,530 |
| 2010/08/16 | 67,000 | 67,300 | 66,800 | 67,300 | +300 | +0.4% | 1,210 |
| 2010/08/13 | 67,100 | 67,400 | 66,700 | 67,000 | +200 | +0.3% | 1,890 |
| 2010/08/12 | 67,100 | 67,100 | 66,400 | 66,800 | -300 | -0.4% | 3,420 |
| 2010/08/11 | 67,500 | 67,800 | 67,000 | 67,100 | -300 | -0.4% | 2,920 |
| 2010/08/10 | 68,200 | 68,300 | 67,100 | 67,400 | -800 | -1.2% | 3,150 |
| 2010/08/09 | 68,900 | 68,900 | 67,900 | 68,200 | -500 | -0.7% | 2,800 |
| 2010/08/06 | 68,400 | 68,700 | 68,100 | 68,700 | +200 | +0.3% | 4,040 |
| 2010/08/05 | 68,800 | 68,800 | 68,000 | 68,500 | +500 | +0.7% | 4,090 |
| 2010/08/04 | 68,600 | 68,600 | 68,000 | 68,000 | -800 | -1.2% | 2,900 |
| 2010/08/03 | 69,300 | 69,300 | 68,600 | 68,800 | -400 | -0.6% | 4,880 |
| 2010/08/02 | 68,400 | 69,200 | 68,400 | 69,200 | +1,200 | +1.8% | 8,240 |
| 2010/07/30 | 68,200 | 68,200 | 67,400 | 68,000 | -300 | -0.4% | 4,020 |
| 2010/07/29 | 68,500 | 68,700 | 68,300 | 68,300 | -600 | -0.9% | 2,910 |
| 2010/07/28 | 69,400 | 69,400 | 68,200 | 68,900 | ±0 | ±0% | 4,180 |
| 2010/07/27 | 68,600 | 69,000 | 68,400 | 68,900 | +400 | +0.6% | 8,080 |
| 2010/07/26 | 68,400 | 68,700 | 67,800 | 68,500 | +600 | +0.9% | 5,600 |
| 2010/07/23 | 67,600 | 68,700 | 67,400 | 67,900 | +500 | +0.7% | 7,450 |
| 2010/07/22 | 67,300 | 67,600 | 67,100 | 67,400 | -200 | -0.3% | 3,120 |
| 2010/07/21 | 67,500 | 67,900 | 67,300 | 67,600 | +300 | +0.4% | 4,290 |
| 2010/07/20 | 67,000 | 67,800 | 66,900 | 67,300 | -200 | -0.3% | 3,600 |
| 2010/07/16 | 67,500 | 67,600 | 66,800 | 67,500 | ±0 | ±0% | 4,860 |
3851～
3900
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
