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 |
|---|---|---|---|---|---|---|---|
| 2019/12/05 | 196,300 | 196,800 | 194,600 | 196,400 | +200 | +0.1% | 2,694 |
| 2019/12/04 | 197,100 | 198,100 | 196,200 | 196,200 | +500 | +0.3% | 2,646 |
| 2019/12/03 | 197,200 | 197,600 | 195,500 | 195,700 | -1,900 | -1% | 2,320 |
| 2019/12/02 | 196,300 | 198,000 | 195,900 | 197,600 | +900 | +0.5% | 2,302 |
| 2019/11/29 | 196,200 | 197,300 | 195,100 | 196,700 | +500 | +0.3% | 2,275 |
| 2019/11/28 | 198,000 | 198,000 | 195,800 | 196,200 | -1,800 | -0.9% | 2,113 |
| 2019/11/27 | 196,000 | 198,000 | 195,500 | 198,000 | +2,100 | +1.1% | 3,066 |
| 2019/11/26 | 194,300 | 196,000 | 194,100 | 195,900 | +1,200 | +0.6% | 3,201 |
| 2019/11/25 | 194,800 | 195,400 | 193,700 | 194,700 | +1,200 | +0.6% | 2,505 |
| 2019/11/22 | 193,100 | 193,800 | 192,300 | 193,500 | -400 | -0.2% | 3,665 |
| 2019/11/21 | 193,800 | 194,200 | 192,100 | 193,900 | +400 | +0.2% | 5,845 |
| 2019/11/20 | 191,000 | 193,500 | 190,900 | 193,500 | +2,500 | +1.3% | 5,421 |
| 2019/11/19 | 192,000 | 192,400 | 189,300 | 191,000 | -500 | -0.3% | 5,716 |
| 2019/11/18 | 191,100 | 191,600 | 189,900 | 191,500 | +1,400 | +0.7% | 2,073 |
| 2019/11/15 | 187,200 | 191,400 | 187,200 | 190,100 | +3,100 | +1.7% | 3,186 |
| 2019/11/14 | 185,800 | 187,000 | 185,700 | 187,000 | +500 | +0.3% | 4,640 |
| 2019/11/13 | 186,000 | 187,000 | 185,300 | 186,500 | -300 | -0.2% | 3,739 |
| 2019/11/12 | 190,200 | 190,300 | 186,400 | 186,800 | -3,900 | -2% | 4,204 |
| 2019/11/11 | 187,100 | 191,300 | 186,700 | 190,700 | +100 | +0.1% | 3,476 |
| 2019/11/08 | 194,800 | 194,900 | 190,600 | 190,600 | -5,300 | -2.7% | 4,968 |
| 2019/11/07 | 195,700 | 196,800 | 195,600 | 195,900 | +400 | +0.2% | 2,934 |
| 2019/11/06 | 197,900 | 198,300 | 195,500 | 195,500 | -2,800 | -1.4% | 3,647 |
| 2019/11/05 | 197,200 | 198,700 | 197,100 | 198,300 | +100 | +0.1% | 3,880 |
| 2019/11/01 | 196,800 | 198,800 | 196,400 | 198,200 | +1,700 | +0.9% | 3,224 |
| 2019/10/31 | 197,000 | 198,500 | 196,200 | 196,500 | -500 | -0.3% | 2,710 |
| 2019/10/30 | 197,500 | 197,600 | 196,500 | 197,000 | -900 | -0.5% | 2,022 |
| 2019/10/29 | 198,400 | 198,400 | 196,700 | 197,900 | +200 | +0.1% | 2,552 |
| 2019/10/28 | 197,500 | 197,800 | 196,300 | 197,700 | -100 | -0.1% | 2,167 |
| 2019/10/25 | 198,100 | 198,300 | 197,100 | 197,800 | +700 | +0.4% | 1,407 |
| 2019/10/24 | 198,400 | 198,500 | 197,100 | 197,100 | -1,700 | -0.9% | 1,705 |
| 2019/10/23 | 199,000 | 199,900 | 197,900 | 198,800 | -100 | -0.1% | 2,317 |
| 2019/10/21 | 196,800 | 199,400 | 196,800 | 198,900 | +1,800 | +0.9% | 3,011 |
| 2019/10/18 | 197,000 | 197,600 | 196,700 | 197,100 | +500 | +0.3% | 2,248 |
| 2019/10/17 | 197,500 | 198,600 | 196,000 | 196,600 | -900 | -0.5% | 3,177 |
| 2019/10/16 | 197,600 | 197,600 | 195,500 | 197,500 | +1,000 | +0.5% | 2,739 |
| 2019/10/15 | 197,300 | 197,600 | 196,500 | 196,500 | -600 | -0.3% | 2,899 |
| 2019/10/11 | 197,200 | 197,600 | 196,100 | 197,100 | -100 | -0.1% | 3,162 |
| 2019/10/10 | 199,600 | 199,700 | 197,100 | 197,200 | -2,000 | -1% | 3,165 |
| 2019/10/09 | 198,200 | 200,200 | 198,100 | 199,200 | +1,300 | +0.7% | 3,835 |
| 2019/10/08 | 197,300 | 198,000 | 196,100 | 197,900 | +900 | +0.5% | 4,528 |
| 2019/10/07 | 196,200 | 197,500 | 195,900 | 197,000 | +1,100 | +0.6% | 3,273 |
| 2019/10/04 | 193,100 | 196,100 | 192,400 | 195,900 | +2,800 | +1.5% | 3,336 |
| 2019/10/03 | 193,200 | 193,900 | 192,000 | 193,100 | -1,000 | -0.5% | 2,859 |
| 2019/10/02 | 193,600 | 194,500 | 192,600 | 194,100 | +900 | +0.5% | 4,198 |
| 2019/10/01 | 193,800 | 195,800 | 193,100 | 193,200 | -600 | -0.3% | 5,305 |
| 2019/09/30 | 195,300 | 195,900 | 192,500 | 193,800 | -2,800 | -1.4% | 4,537 |
| 2019/09/27 | 195,600 | 197,700 | 195,300 | 196,600 | -2,400 | -1.2% | 3,905 |
| 2019/09/26 | 198,800 | 199,600 | 197,800 | 199,000 | +200 | +0.1% | 4,332 |
| 2019/09/25 | 199,400 | 199,500 | 198,000 | 198,800 | -100 | -0.1% | 3,963 |
| 2019/09/24 | 197,800 | 199,400 | 197,700 | 198,900 | +900 | +0.5% | 4,493 |
1201～
1250
件表示中 / 3572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
