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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 197,600 | 200,400 | 197,400 | 198,000 | +1,100 | +0.6% | 6,727 |
| 2019/09/19 | 195,300 | 198,300 | 195,200 | 196,900 | +1,600 | +0.8% | 4,040 |
| 2019/09/18 | 196,600 | 196,700 | 194,700 | 195,300 | -1,300 | -0.7% | 5,540 |
| 2019/09/17 | 198,000 | 198,000 | 196,500 | 196,600 | -1,900 | -1% | 4,164 |
| 2019/09/13 | 196,800 | 198,500 | 196,100 | 198,500 | +1,200 | +0.6% | 4,382 |
| 2019/09/12 | 196,400 | 198,200 | 196,100 | 197,300 | -200 | -0.1% | 4,398 |
| 2019/09/11 | 198,800 | 199,700 | 196,400 | 197,500 | -2,500 | -1.3% | 6,319 |
| 2019/09/10 | 202,200 | 202,200 | 199,600 | 200,000 | -2,000 | -1% | 5,832 |
| 2019/09/09 | 200,000 | 202,000 | 200,000 | 202,000 | +1,500 | +0.7% | 3,184 |
| 2019/09/06 | 199,800 | 200,700 | 199,000 | 200,500 | +1,100 | +0.6% | 5,441 |
| 2019/09/05 | 196,000 | 199,400 | 195,300 | 199,400 | +2,600 | +1.3% | 5,031 |
| 2019/09/04 | 196,100 | 197,500 | 195,700 | 196,800 | +1,100 | +0.6% | 4,433 |
| 2019/09/03 | 194,000 | 196,200 | 193,900 | 195,700 | +1,800 | +0.9% | 4,364 |
| 2019/09/02 | 191,800 | 193,900 | 191,700 | 193,900 | +2,400 | +1.3% | 4,000 |
| 2019/08/30 | 192,400 | 192,500 | 191,300 | 191,500 | -900 | -0.5% | 3,869 |
| 2019/08/29 | 190,000 | 192,500 | 189,800 | 192,400 | +3,000 | +1.6% | 4,129 |
| 2019/08/28 | 190,400 | 190,400 | 188,700 | 189,400 | -1,000 | -0.5% | 5,369 |
| 2019/08/27 | 192,000 | 192,000 | 190,200 | 190,400 | -1,200 | -0.6% | 3,858 |
| 2019/08/26 | 190,800 | 192,100 | 190,400 | 191,600 | +900 | +0.5% | 2,914 |
| 2019/08/23 | 191,700 | 192,500 | 190,100 | 190,700 | -500 | -0.3% | 3,749 |
| 2019/08/22 | 190,100 | 191,600 | 189,900 | 191,200 | +1,100 | +0.6% | 2,391 |
| 2019/08/21 | 190,000 | 191,400 | 189,900 | 190,100 | ±0 | ±0% | 2,632 |
| 2019/08/20 | 189,200 | 190,500 | 188,900 | 190,100 | +900 | +0.5% | 2,222 |
| 2019/08/19 | 189,600 | 189,700 | 188,500 | 189,200 | +300 | +0.2% | 2,268 |
| 2019/08/16 | 187,200 | 189,300 | 187,000 | 188,900 | +1,700 | +0.9% | 3,098 |
| 2019/08/15 | 185,700 | 187,200 | 185,400 | 187,200 | +1,100 | +0.6% | 2,792 |
| 2019/08/14 | 185,200 | 186,200 | 184,900 | 186,100 | +1,000 | +0.5% | 2,171 |
| 2019/08/13 | 184,500 | 185,100 | 183,400 | 185,100 | +1,300 | +0.7% | 2,430 |
| 2019/08/09 | 184,000 | 184,400 | 182,600 | 183,800 | -200 | -0.1% | 3,213 |
| 2019/08/08 | 184,900 | 185,100 | 183,600 | 184,000 | -400 | -0.2% | 3,649 |
| 2019/08/07 | 184,300 | 185,800 | 184,300 | 184,400 | +500 | +0.3% | 3,660 |
| 2019/08/06 | 182,000 | 185,000 | 179,600 | 183,900 | +1,700 | +0.9% | 5,788 |
| 2019/08/05 | 182,500 | 183,200 | 182,100 | 182,200 | -300 | -0.2% | 3,034 |
| 2019/08/02 | 181,900 | 182,700 | 181,500 | 182,500 | +300 | +0.2% | 2,864 |
| 2019/08/01 | 181,200 | 182,500 | 181,000 | 182,200 | +1,100 | +0.6% | 2,779 |
| 2019/07/31 | 181,000 | 181,900 | 180,100 | 181,100 | +100 | +0.1% | 3,057 |
| 2019/07/30 | 179,800 | 181,800 | 179,600 | 181,000 | +2,300 | +1.3% | 3,358 |
| 2019/07/29 | 181,000 | 181,400 | 178,700 | 178,700 | -1,500 | -0.8% | 3,033 |
| 2019/07/26 | 178,600 | 180,200 | 178,600 | 180,200 | +1,600 | +0.9% | 2,275 |
| 2019/07/25 | 179,400 | 180,300 | 178,400 | 178,600 | -700 | -0.4% | 2,166 |
| 2019/07/24 | 180,500 | 180,700 | 178,700 | 179,300 | -200 | -0.1% | 2,266 |
| 2019/07/23 | 180,000 | 180,200 | 178,100 | 179,500 | -300 | -0.2% | 2,906 |
| 2019/07/22 | 180,200 | 180,700 | 179,200 | 179,800 | +100 | +0.1% | 2,132 |
| 2019/07/19 | 179,900 | 180,400 | 179,100 | 179,700 | -300 | -0.2% | 2,429 |
| 2019/07/18 | 181,100 | 181,500 | 180,000 | 180,000 | -1,500 | -0.8% | 1,873 |
| 2019/07/17 | 181,100 | 181,800 | 180,300 | 181,500 | +400 | +0.2% | 2,685 |
| 2019/07/16 | 179,800 | 181,800 | 179,800 | 181,100 | +1,300 | +0.7% | 4,528 |
| 2019/07/12 | 180,800 | 181,200 | 179,700 | 179,800 | -700 | -0.4% | 2,626 |
| 2019/07/11 | 179,900 | 180,500 | 179,500 | 180,500 | +1,300 | +0.7% | 3,688 |
| 2019/07/10 | 178,400 | 179,300 | 178,400 | 179,200 | +200 | +0.1% | 2,048 |
1251～
1300
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
