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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 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 |
| 2018/04/13 | 158,100 | 159,300 | 157,900 | 158,200 | +100 | +0.1% | 3,330 |
| 2018/04/12 | 157,700 | 158,500 | 156,800 | 158,100 | +800 | +0.5% | 2,436 |
| 2018/04/11 | 158,500 | 158,900 | 156,900 | 157,300 | -1,100 | -0.7% | 3,347 |
| 2018/04/10 | 157,900 | 159,900 | 157,500 | 158,400 | +1,300 | +0.8% | 3,183 |
| 2018/04/09 | 158,600 | 158,600 | 156,900 | 157,100 | -700 | -0.4% | 3,912 |
| 2018/04/06 | 157,900 | 159,300 | 157,300 | 157,800 | -800 | -0.5% | 3,422 |
| 2018/04/05 | 156,600 | 158,900 | 156,100 | 158,600 | +2,700 | +1.7% | 4,353 |
| 2018/04/04 | 155,000 | 156,700 | 155,000 | 155,900 | +1,000 | +0.6% | 3,941 |
| 2018/04/03 | 155,700 | 155,800 | 154,100 | 154,900 | -900 | -0.6% | 4,448 |
| 2018/04/02 | 156,500 | 156,700 | 155,600 | 155,800 | -500 | -0.3% | 1,622 |
| 2018/03/30 | 156,300 | 156,600 | 155,800 | 156,300 | +100 | +0.1% | 2,899 |
| 2018/03/29 | 156,300 | 156,800 | 155,500 | 156,200 | +100 | +0.1% | 3,551 |
| 2018/03/28 | 155,800 | 156,700 | 155,600 | 156,100 | -3,400 | -2.1% | 3,849 |
| 2018/03/27 | 158,400 | 159,700 | 158,000 | 159,500 | +1,700 | +1.1% | 4,650 |
| 2018/03/26 | 157,800 | 158,400 | 157,500 | 157,800 | ±0 | ±0% | 4,100 |
| 2018/03/23 | 157,100 | 158,500 | 157,100 | 157,800 | -300 | -0.2% | 3,859 |
| 2018/03/22 | 157,800 | 158,100 | 156,900 | 158,100 | +500 | +0.3% | 3,654 |
| 2018/03/20 | 157,500 | 158,300 | 156,600 | 157,600 | +300 | +0.2% | 3,081 |
| 2018/03/19 | 159,200 | 159,300 | 157,300 | 157,300 | -1,900 | -1.2% | 3,919 |
| 2018/03/16 | 159,600 | 159,600 | 158,000 | 159,200 | -300 | -0.2% | 4,075 |
| 2018/03/15 | 159,100 | 159,500 | 158,200 | 159,500 | +100 | +0.1% | 3,811 |
| 2018/03/14 | 159,400 | 160,000 | 158,800 | 159,400 | ±0 | ±0% | 2,392 |
| 2018/03/13 | 158,800 | 160,400 | 158,800 | 159,400 | +600 | +0.4% | 2,642 |
| 2018/03/12 | 158,800 | 159,600 | 158,100 | 158,800 | ±0 | ±0% | 3,118 |
| 2018/03/09 | 160,100 | 160,100 | 158,100 | 158,800 | -800 | -0.5% | 3,788 |
| 2018/03/08 | 161,000 | 161,100 | 159,400 | 159,600 | -900 | -0.6% | 1,852 |
| 2018/03/07 | 159,000 | 160,900 | 158,500 | 160,500 | +1,800 | +1.1% | 3,203 |
| 2018/03/06 | 159,200 | 159,500 | 157,800 | 158,700 | +200 | +0.1% | 3,469 |
| 2018/03/05 | 160,600 | 160,700 | 158,100 | 158,500 | -2,100 | -1.3% | 4,025 |
| 2018/03/02 | 161,000 | 161,900 | 160,200 | 160,600 | -700 | -0.4% | 4,024 |
| 2018/03/01 | 162,700 | 163,400 | 161,300 | 161,300 | -1,900 | -1.2% | 4,573 |
| 2018/02/28 | 164,100 | 164,600 | 162,500 | 163,200 | -1,800 | -1.1% | 2,920 |
| 2018/02/27 | 163,800 | 165,000 | 163,500 | 165,000 | +2,100 | +1.3% | 4,533 |
| 2018/02/26 | 161,900 | 163,700 | 161,900 | 162,900 | +1,000 | +0.6% | 3,750 |
1701～
1750
件表示中 / 3688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
