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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 168,500 | 169,200 | 168,000 | 169,100 | +700 | +0.4% | 3,131 |
| 2019/02/06 | 169,700 | 169,900 | 168,300 | 168,400 | -1,400 | -0.8% | 3,542 |
| 2019/02/05 | 169,000 | 170,000 | 168,900 | 169,800 | +400 | +0.2% | 2,793 |
| 2019/02/04 | 169,600 | 170,800 | 168,000 | 169,400 | +800 | +0.5% | 3,771 |
| 2019/02/01 | 167,400 | 170,100 | 167,400 | 168,600 | -100 | -0.1% | 4,425 |
| 2019/01/31 | 166,800 | 169,200 | 166,800 | 168,700 | +1,700 | +1% | 7,049 |
| 2019/01/30 | 170,200 | 170,700 | 167,000 | 167,000 | -4,300 | -2.5% | 7,688 |
| 2019/01/29 | 170,900 | 171,800 | 170,500 | 171,300 | +500 | +0.3% | 4,105 |
| 2019/01/28 | 170,000 | 171,000 | 169,500 | 170,800 | +800 | +0.5% | 2,666 |
| 2019/01/25 | 169,400 | 171,000 | 169,000 | 170,000 | +2,400 | +1.4% | 4,646 |
| 2019/01/24 | 168,300 | 169,500 | 167,600 | 167,600 | -1,400 | -0.8% | 2,827 |
| 2019/01/23 | 168,700 | 170,100 | 167,600 | 169,000 | +300 | +0.2% | 4,131 |
| 2019/01/22 | 169,300 | 169,400 | 168,500 | 168,700 | -200 | -0.1% | 2,195 |
| 2019/01/21 | 167,500 | 169,000 | 167,200 | 168,900 | +1,500 | +0.9% | 2,766 |
| 2019/01/18 | 165,700 | 167,500 | 165,700 | 167,400 | +1,700 | +1% | 3,195 |
| 2019/01/17 | 164,700 | 166,200 | 164,300 | 165,700 | +1,000 | +0.6% | 2,756 |
| 2019/01/16 | 163,000 | 165,300 | 162,900 | 164,700 | +2,100 | +1.3% | 3,549 |
| 2019/01/15 | 163,700 | 164,900 | 162,500 | 162,600 | -2,400 | -1.5% | 2,562 |
| 2019/01/11 | 163,000 | 165,000 | 162,800 | 165,000 | +2,500 | +1.5% | 3,671 |
| 2019/01/10 | 162,100 | 163,100 | 161,700 | 162,500 | +400 | +0.2% | 2,316 |
| 2019/01/09 | 161,000 | 162,500 | 160,900 | 162,100 | +1,100 | +0.7% | 2,509 |
| 2019/01/08 | 160,900 | 162,900 | 160,700 | 161,000 | +100 | +0.1% | 3,719 |
| 2019/01/07 | 159,000 | 161,800 | 158,800 | 160,900 | +2,200 | +1.4% | 3,849 |
| 2019/01/04 | 159,600 | 160,300 | 157,500 | 158,700 | -900 | -0.6% | 4,291 |
| 2018/12/28 | 159,200 | 160,100 | 158,200 | 159,600 | +400 | +0.3% | 2,991 |
| 2018/12/27 | 160,000 | 160,900 | 159,200 | 159,200 | -300 | -0.2% | 3,508 |
| 2018/12/26 | 156,700 | 159,500 | 156,700 | 159,500 | +2,800 | +1.8% | 2,687 |
| 2018/12/25 | 155,100 | 157,600 | 153,900 | 156,700 | -900 | -0.6% | 4,019 |
| 2018/12/21 | 159,400 | 159,600 | 157,600 | 157,600 | -1,700 | -1.1% | 4,892 |
| 2018/12/20 | 160,000 | 160,900 | 159,300 | 159,300 | -1,600 | -1% | 4,460 |
| 2018/12/19 | 161,200 | 161,700 | 160,400 | 160,900 | -1,400 | -0.9% | 5,300 |
| 2018/12/18 | 163,800 | 164,100 | 162,100 | 162,300 | -1,400 | -0.9% | 3,835 |
| 2018/12/17 | 164,500 | 164,700 | 163,000 | 163,700 | -600 | -0.4% | 3,511 |
| 2018/12/14 | 163,500 | 164,500 | 163,100 | 164,300 | +1,900 | +1.2% | 5,556 |
| 2018/12/13 | 162,200 | 162,600 | 161,500 | 162,400 | +1,100 | +0.7% | 1,758 |
| 2018/12/12 | 160,500 | 162,400 | 160,500 | 161,300 | +800 | +0.5% | 4,600 |
| 2018/12/11 | 161,900 | 162,100 | 160,100 | 160,500 | -300 | -0.2% | 4,677 |
| 2018/12/10 | 161,800 | 162,100 | 160,700 | 160,800 | -2,300 | -1.4% | 3,007 |
| 2018/12/07 | 161,000 | 163,100 | 161,000 | 163,100 | +1,600 | +1% | 4,935 |
| 2018/12/06 | 164,100 | 164,100 | 160,300 | 161,500 | -2,900 | -1.8% | 7,001 |
| 2018/12/05 | 164,200 | 164,800 | 163,300 | 164,400 | +400 | +0.2% | 4,658 |
| 2018/12/04 | 163,800 | 164,900 | 162,800 | 164,000 | -200 | -0.1% | 3,460 |
| 2018/12/03 | 164,300 | 164,700 | 163,300 | 164,200 | -400 | -0.2% | 3,288 |
| 2018/11/30 | 164,000 | 165,000 | 162,900 | 164,600 | -200 | -0.1% | 5,200 |
| 2018/11/29 | 164,100 | 164,800 | 162,800 | 164,800 | +700 | +0.4% | 5,352 |
| 2018/11/28 | 164,700 | 164,700 | 162,800 | 164,100 | -600 | -0.4% | 4,288 |
| 2018/11/27 | 163,000 | 164,900 | 161,800 | 164,700 | +2,000 | +1.2% | 4,436 |
| 2018/11/26 | 163,400 | 163,400 | 161,900 | 162,700 | -1,300 | -0.8% | 2,867 |
| 2018/11/22 | 162,500 | 164,300 | 162,100 | 164,000 | +1,200 | +0.7% | 3,738 |
| 2018/11/21 | 162,800 | 163,100 | 161,800 | 162,800 | -400 | -0.2% | 2,292 |
1401～
1450
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
