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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
2019/07/09 | 178,400 | 179,200 | 177,800 | 179,000 | +600 | +0.3% | 3,027 |
2019/07/08 | 179,500 | 180,000 | 178,200 | 178,400 | -800 | -0.4% | 2,347 |
2019/07/05 | 179,800 | 180,300 | 178,700 | 179,200 | -200 | -0.1% | 2,160 |
2019/07/04 | 178,400 | 179,900 | 177,500 | 179,400 | +1,900 | +1.1% | 4,145 |
2019/07/03 | 177,000 | 178,300 | 176,700 | 177,500 | +700 | +0.4% | 2,774 |
2019/07/02 | 176,000 | 176,800 | 175,200 | 176,800 | +900 | +0.5% | 4,330 |
2019/07/01 | 175,600 | 176,100 | 175,200 | 175,900 | +700 | +0.4% | 2,807 |
2019/06/28 | 175,800 | 176,300 | 174,700 | 175,200 | ±0 | ±0% | 3,481 |
2019/06/27 | 175,700 | 176,100 | 174,200 | 175,200 | +600 | +0.3% | 3,822 |
2019/06/26 | 175,600 | 175,800 | 173,300 | 174,600 | -1,500 | -0.9% | 4,313 |
2019/06/25 | 174,000 | 176,500 | 174,000 | 176,100 | +1,600 | +0.9% | 3,271 |
2019/06/24 | 174,700 | 175,600 | 174,400 | 174,500 | -700 | -0.4% | 2,120 |
2019/06/21 | 176,300 | 177,000 | 174,000 | 175,200 | -1,100 | -0.6% | 6,009 |
2019/06/20 | 175,200 | 176,600 | 175,000 | 176,300 | +600 | +0.3% | 2,367 |
2019/06/19 | 175,600 | 176,400 | 174,800 | 175,700 | -100 | -0.1% | 2,183 |
2019/06/18 | 175,400 | 176,400 | 174,900 | 175,800 | +400 | +0.2% | 2,690 |
2019/06/17 | 174,900 | 176,100 | 174,400 | 175,400 | +200 | +0.1% | 1,896 |
2019/06/14 | 173,200 | 175,700 | 173,200 | 175,200 | -200 | -0.1% | 3,776 |
2019/06/13 | 174,600 | 175,500 | 174,000 | 175,400 | +1,000 | +0.6% | 2,887 |
2019/06/12 | 174,300 | 174,800 | 173,300 | 174,400 | -200 | -0.1% | 2,692 |
2019/06/11 | 175,400 | 175,600 | 174,400 | 174,600 | -200 | -0.1% | 2,082 |
2019/06/10 | 175,000 | 175,500 | 174,600 | 174,800 | -400 | -0.2% | 1,746 |
2019/06/07 | 174,700 | 175,800 | 174,100 | 175,200 | +1,200 | +0.7% | 2,213 |
2019/06/06 | 174,400 | 175,400 | 173,700 | 174,000 | ±0 | ±0% | 2,398 |
2019/06/05 | 174,000 | 175,700 | 173,700 | 174,000 | +400 | +0.2% | 3,455 |
2019/06/04 | 171,600 | 173,700 | 170,800 | 173,600 | +1,800 | +1% | 4,283 |
2019/06/03 | 172,500 | 173,500 | 171,600 | 171,800 | -700 | -0.4% | 4,562 |
2019/05/31 | 175,500 | 176,500 | 171,400 | 172,500 | -3,700 | -2.1% | 6,396 |
2019/05/30 | 176,000 | 176,300 | 175,200 | 176,200 | +200 | +0.1% | 3,186 |
2019/05/29 | 174,200 | 176,000 | 173,900 | 176,000 | +2,400 | +1.4% | 2,718 |
2019/05/28 | 174,300 | 174,800 | 173,600 | 173,600 | -300 | -0.2% | 3,623 |
2019/05/27 | 174,800 | 175,200 | 173,400 | 173,900 | -1,400 | -0.8% | 1,813 |
2019/05/24 | 175,500 | 175,500 | 174,500 | 175,300 | ±0 | ±0% | 2,612 |
2019/05/23 | 172,300 | 175,600 | 172,300 | 175,300 | +3,400 | +2% | 4,650 |
2019/05/22 | 170,900 | 172,200 | 170,600 | 171,900 | +1,100 | +0.6% | 3,055 |
2019/05/21 | 172,900 | 173,000 | 170,600 | 170,800 | -2,100 | -1.2% | 3,115 |
1301~
1350
件表示中 / 3586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