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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 161,100 | 162,600 | 160,300 | 160,400 | -1,600 | -1% | 3,043 |
| 2018/06/26 | 159,400 | 162,000 | 159,300 | 162,000 | +3,200 | +2% | 4,605 |
| 2018/06/25 | 159,000 | 160,300 | 158,600 | 158,800 | -100 | -0.1% | 2,926 |
| 2018/06/22 | 158,900 | 159,600 | 158,600 | 158,900 | +300 | +0.2% | 3,320 |
| 2018/06/21 | 158,600 | 159,200 | 158,000 | 158,600 | +100 | +0.1% | 3,351 |
| 2018/06/20 | 159,000 | 159,000 | 158,100 | 158,500 | -600 | -0.4% | 2,168 |
| 2018/06/19 | 159,000 | 159,600 | 157,700 | 159,100 | +100 | +0.1% | 3,196 |
| 2018/06/18 | 160,000 | 160,500 | 159,000 | 159,000 | -1,000 | -0.6% | 2,047 |
| 2018/06/15 | 159,500 | 160,000 | 158,500 | 160,000 | +1,000 | +0.6% | 3,543 |
| 2018/06/14 | 159,100 | 159,800 | 158,800 | 159,000 | -500 | -0.3% | 1,701 |
| 2018/06/13 | 158,700 | 159,800 | 158,600 | 159,500 | +400 | +0.3% | 2,432 |
| 2018/06/12 | 159,000 | 159,400 | 158,600 | 159,100 | +100 | +0.1% | 1,545 |
| 2018/06/11 | 159,300 | 159,900 | 158,400 | 159,000 | +100 | +0.1% | 1,733 |
| 2018/06/08 | 159,000 | 160,300 | 158,800 | 158,900 | -600 | -0.4% | 2,155 |
| 2018/06/07 | 160,200 | 160,500 | 159,500 | 159,500 | -700 | -0.4% | 1,783 |
| 2018/06/06 | 160,200 | 161,200 | 160,000 | 160,200 | -500 | -0.3% | 2,010 |
| 2018/06/05 | 160,500 | 160,700 | 159,500 | 160,700 | +300 | +0.2% | 1,400 |
| 2018/06/04 | 161,000 | 161,000 | 159,200 | 160,400 | +600 | +0.4% | 2,625 |
| 2018/06/01 | 161,500 | 162,000 | 159,800 | 159,800 | -1,900 | -1.2% | 2,312 |
| 2018/05/31 | 161,700 | 162,200 | 160,100 | 161,700 | -500 | -0.3% | 2,438 |
| 2018/05/30 | 161,700 | 162,200 | 160,600 | 162,200 | +300 | +0.2% | 2,639 |
| 2018/05/29 | 161,300 | 161,900 | 160,500 | 161,900 | +900 | +0.6% | 2,411 |
| 2018/05/28 | 160,800 | 161,500 | 160,400 | 161,000 | ±0 | ±0% | 1,261 |
| 2018/05/25 | 160,500 | 161,100 | 159,600 | 161,000 | +600 | +0.4% | 2,854 |
| 2018/05/24 | 160,500 | 160,500 | 159,100 | 160,400 | +500 | +0.3% | 2,454 |
| 2018/05/23 | 160,500 | 160,500 | 159,200 | 159,900 | -600 | -0.4% | 2,481 |
| 2018/05/22 | 160,900 | 161,200 | 160,000 | 160,500 | -100 | -0.1% | 2,643 |
| 2018/05/21 | 161,900 | 161,900 | 160,300 | 160,600 | -1,300 | -0.8% | 2,393 |
| 2018/05/18 | 161,900 | 162,200 | 160,100 | 161,900 | +100 | +0.1% | 3,380 |
| 2018/05/17 | 160,800 | 161,800 | 159,600 | 161,800 | +1,000 | +0.6% | 3,890 |
| 2018/05/16 | 161,200 | 161,600 | 160,300 | 160,800 | -600 | -0.4% | 2,472 |
| 2018/05/15 | 161,400 | 162,700 | 160,700 | 161,400 | ±0 | ±0% | 2,830 |
| 2018/05/14 | 161,200 | 162,400 | 161,100 | 161,400 | -300 | -0.2% | 1,546 |
| 2018/05/11 | 161,700 | 162,800 | 161,200 | 161,700 | -200 | -0.1% | 1,943 |
| 2018/05/10 | 160,800 | 162,200 | 158,900 | 161,900 | +1,400 | +0.9% | 2,805 |
| 2018/05/09 | 162,400 | 162,600 | 160,200 | 160,500 | -1,900 | -1.2% | 1,928 |
| 2018/05/08 | 162,000 | 163,300 | 161,400 | 162,400 | ±0 | ±0% | 1,803 |
| 2018/05/07 | 161,100 | 163,000 | 160,000 | 162,400 | +1,100 | +0.7% | 2,065 |
| 2018/05/02 | 163,000 | 163,200 | 161,200 | 161,300 | -1,700 | -1% | 1,687 |
| 2018/05/01 | 162,900 | 163,600 | 162,600 | 163,000 | -300 | -0.2% | 2,152 |
| 2018/04/27 | 163,000 | 163,300 | 162,000 | 163,300 | +200 | +0.1% | 2,992 |
| 2018/04/26 | 162,300 | 163,100 | 162,200 | 163,100 | +700 | +0.4% | 2,079 |
| 2018/04/25 | 161,800 | 162,400 | 160,900 | 162,400 | +500 | +0.3% | 1,528 |
| 2018/04/24 | 161,200 | 161,900 | 161,000 | 161,900 | +700 | +0.4% | 2,379 |
| 2018/04/23 | 160,200 | 161,200 | 159,500 | 161,200 | +1,000 | +0.6% | 1,757 |
| 2018/04/20 | 160,900 | 161,300 | 160,200 | 160,200 | -500 | -0.3% | 1,837 |
| 2018/04/19 | 159,500 | 161,000 | 159,300 | 160,700 | +1,200 | +0.8% | 3,308 |
| 2018/04/18 | 158,200 | 159,500 | 158,100 | 159,500 | +1,000 | +0.6% | 1,920 |
| 2018/04/17 | 157,900 | 158,600 | 157,100 | 158,500 | +1,300 | +0.8% | 1,778 |
| 2018/04/16 | 158,300 | 158,500 | 157,200 | 157,200 | -1,000 | -0.6% | 3,126 |
1551～
1600
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
