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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 169,300 | 173,000 | 169,300 | 172,900 | +3,500 | +2.1% | 3,614 |
2019/05/17 | 171,200 | 172,000 | 169,400 | 169,400 | -1,800 | -1.1% | 4,012 |
2019/05/16 | 171,000 | 171,800 | 170,100 | 171,200 | +100 | +0.1% | 3,122 |
2019/05/15 | 169,900 | 171,500 | 169,600 | 171,100 | +1,300 | +0.8% | 2,205 |
2019/05/14 | 168,600 | 169,800 | 167,900 | 169,800 | +800 | +0.5% | 2,859 |
2019/05/13 | 168,000 | 169,300 | 168,000 | 169,000 | +1,000 | +0.6% | 1,930 |
2019/05/10 | 166,400 | 168,500 | 166,400 | 168,000 | +1,100 | +0.7% | 3,710 |
2019/05/09 | 166,500 | 167,300 | 166,100 | 166,900 | +1,000 | +0.6% | 2,793 |
2019/05/08 | 166,700 | 166,900 | 165,300 | 165,900 | -1,300 | -0.8% | 3,852 |
2019/05/07 | 167,200 | 168,200 | 166,700 | 167,200 | -700 | -0.4% | 3,134 |
2019/04/26 | 168,700 | 169,200 | 167,900 | 167,900 | -1,300 | -0.8% | 2,728 |
2019/04/25 | 169,200 | 169,700 | 168,800 | 169,200 | -500 | -0.3% | 1,923 |
2019/04/24 | 169,100 | 169,700 | 168,000 | 169,700 | +300 | +0.2% | 2,198 |
2019/04/23 | 169,000 | 169,700 | 168,400 | 169,400 | -200 | -0.1% | 2,835 |
2019/04/22 | 168,400 | 169,800 | 167,800 | 169,600 | +1,200 | +0.7% | 1,698 |
2019/04/19 | 168,100 | 168,800 | 167,600 | 168,400 | ±0 | ±0% | 1,798 |
2019/04/18 | 167,400 | 168,900 | 166,500 | 168,400 | +800 | +0.5% | 3,375 |
2019/04/17 | 169,700 | 169,800 | 167,400 | 167,600 | -2,100 | -1.2% | 3,369 |
2019/04/16 | 169,400 | 170,000 | 169,000 | 169,700 | +200 | +0.1% | 2,287 |
2019/04/15 | 168,300 | 170,200 | 167,900 | 169,500 | +700 | +0.4% | 3,310 |
2019/04/12 | 169,300 | 169,500 | 167,100 | 168,800 | -800 | -0.5% | 3,215 |
2019/04/11 | 170,900 | 170,900 | 168,800 | 169,600 | -600 | -0.4% | 2,191 |
2019/04/10 | 170,500 | 171,000 | 169,100 | 170,200 | -400 | -0.2% | 3,579 |
2019/04/09 | 172,000 | 172,100 | 170,000 | 170,600 | -1,400 | -0.8% | 2,774 |
2019/04/08 | 173,500 | 173,500 | 171,700 | 172,000 | -1,500 | -0.9% | 2,312 |
2019/04/05 | 173,500 | 173,900 | 172,800 | 173,500 | +500 | +0.3% | 2,883 |
2019/04/04 | 172,500 | 173,600 | 171,700 | 173,000 | ±0 | ±0% | 3,190 |
2019/04/03 | 172,200 | 173,000 | 171,300 | 173,000 | +800 | +0.5% | 3,227 |
2019/04/02 | 172,800 | 173,300 | 171,100 | 172,200 | -200 | -0.1% | 3,445 |
2019/04/01 | 172,200 | 172,900 | 170,800 | 172,400 | +200 | +0.1% | 3,509 |
2019/03/29 | 173,500 | 175,000 | 171,700 | 172,200 | -1,600 | -0.9% | 2,872 |
2019/03/28 | 175,000 | 175,000 | 173,300 | 173,800 | -1,900 | -1.1% | 2,695 |
2019/03/27 | 171,200 | 175,800 | 171,200 | 175,700 | -100 | -0.1% | 4,983 |
2019/03/26 | 175,900 | 175,900 | 174,200 | 175,800 | +1,100 | +0.6% | 3,056 |
2019/03/25 | 175,800 | 176,200 | 174,600 | 174,700 | -800 | -0.5% | 2,506 |
2019/03/22 | 176,100 | 176,500 | 175,100 | 175,500 | -1,000 | -0.6% | 3,633 |
2019/03/20 | 176,500 | 176,700 | 175,400 | 176,500 | +200 | +0.1% | 2,705 |
2019/03/19 | 175,000 | 176,300 | 174,500 | 176,300 | +1,400 | +0.8% | 1,883 |
2019/03/18 | 175,300 | 175,800 | 174,500 | 174,900 | -400 | -0.2% | 2,573 |
2019/03/15 | 176,000 | 176,400 | 175,100 | 175,300 | -300 | -0.2% | 3,192 |
2019/03/14 | 175,300 | 175,800 | 174,200 | 175,600 | +400 | +0.2% | 2,312 |
2019/03/13 | 174,400 | 175,300 | 174,000 | 175,200 | +400 | +0.2% | 1,833 |
2019/03/12 | 173,200 | 175,300 | 173,000 | 174,800 | +1,600 | +0.9% | 3,080 |
2019/03/11 | 171,200 | 173,500 | 171,100 | 173,200 | +2,600 | +1.5% | 3,283 |
2019/03/08 | 171,200 | 172,300 | 170,600 | 170,600 | -1,100 | -0.6% | 3,884 |
2019/03/07 | 171,300 | 172,400 | 170,600 | 171,700 | +300 | +0.2% | 2,470 |
2019/03/06 | 172,200 | 172,300 | 171,400 | 171,400 | -1,200 | -0.7% | 2,046 |
2019/03/05 | 172,000 | 172,800 | 171,500 | 172,600 | +600 | +0.3% | 2,059 |
2019/03/04 | 171,000 | 172,400 | 170,000 | 172,000 | +2,500 | +1.5% | 2,375 |
2019/03/01 | 170,200 | 170,900 | 169,500 | 169,500 | -700 | -0.4% | 3,072 |
1351~
1400
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