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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 182,100 | 183,100 | 181,800 | 182,900 | +300 | +0.2% | 2,491 |
| 2017/06/20 | 183,500 | 183,900 | 181,400 | 182,600 | -700 | -0.4% | 2,561 |
| 2017/06/19 | 183,500 | 183,700 | 182,300 | 183,300 | +900 | +0.5% | 3,966 |
| 2017/06/16 | 184,600 | 184,900 | 182,100 | 182,400 | -2,100 | -1.1% | 4,065 |
| 2017/06/15 | 184,200 | 185,200 | 183,200 | 184,500 | -200 | -0.1% | 4,860 |
| 2017/06/14 | 187,000 | 188,300 | 184,300 | 184,700 | -1,200 | -0.6% | 6,272 |
| 2017/06/13 | 185,000 | 187,400 | 184,100 | 185,900 | +800 | +0.4% | 4,305 |
| 2017/06/12 | 181,400 | 185,100 | 181,200 | 185,100 | +3,700 | +2% | 6,569 |
| 2017/06/09 | 180,900 | 182,600 | 180,700 | 181,400 | +1,000 | +0.6% | 5,753 |
| 2017/06/08 | 181,200 | 181,900 | 180,100 | 180,400 | -1,400 | -0.8% | 4,228 |
| 2017/06/07 | 180,000 | 182,600 | 179,700 | 181,800 | +2,800 | +1.6% | 4,730 |
| 2017/06/06 | 180,000 | 180,000 | 177,500 | 179,000 | -1,000 | -0.6% | 3,100 |
| 2017/06/05 | 180,100 | 180,500 | 179,300 | 180,000 | -100 | -0.1% | 3,674 |
| 2017/06/02 | 180,800 | 181,200 | 179,600 | 180,100 | -200 | -0.1% | 4,616 |
| 2017/06/01 | 179,200 | 180,400 | 178,300 | 180,300 | +700 | +0.4% | 4,025 |
| 2017/05/31 | 179,400 | 180,800 | 178,400 | 179,600 | -700 | -0.4% | 3,476 |
| 2017/05/30 | 182,000 | 182,200 | 179,300 | 180,300 | -2,800 | -1.5% | 9,795 |
| 2017/05/29 | 184,000 | 184,400 | 182,100 | 183,100 | -900 | -0.5% | 1,650 |
| 2017/05/26 | 184,400 | 185,500 | 184,000 | 184,000 | ±0 | ±0% | 2,547 |
| 2017/05/25 | 183,900 | 184,500 | 182,400 | 184,000 | -400 | -0.2% | 3,135 |
| 2017/05/24 | 185,800 | 186,000 | 183,900 | 184,400 | -2,000 | -1.1% | 2,480 |
| 2017/05/23 | 185,900 | 186,700 | 185,300 | 186,400 | +400 | +0.2% | 3,544 |
| 2017/05/22 | 186,000 | 186,500 | 185,300 | 186,000 | -300 | -0.2% | 3,180 |
| 2017/05/19 | 185,000 | 186,300 | 184,900 | 186,300 | -1,300 | -0.7% | 4,109 |
| 2017/05/18 | 187,000 | 187,600 | 184,900 | 187,600 | +200 | +0.1% | 6,177 |
| 2017/05/17 | 181,000 | 188,500 | 180,900 | 187,400 | +9,200 | +5.2% | 15,910 |
| 2017/05/16 | 177,500 | 178,200 | 176,500 | 178,200 | +700 | +0.4% | 2,591 |
| 2017/05/15 | 176,900 | 179,100 | 176,900 | 177,500 | +500 | +0.3% | 2,452 |
| 2017/05/12 | 178,500 | 178,700 | 176,600 | 177,000 | -1,200 | -0.7% | 1,431 |
| 2017/05/11 | 178,200 | 179,200 | 178,100 | 178,200 | -200 | -0.1% | 1,852 |
| 2017/05/10 | 179,400 | 179,400 | 177,900 | 178,400 | -700 | -0.4% | 1,849 |
| 2017/05/09 | 177,400 | 179,300 | 177,400 | 179,100 | -200 | -0.1% | 2,515 |
| 2017/05/08 | 176,100 | 179,500 | 176,000 | 179,300 | +3,000 | +1.7% | 4,052 |
| 2017/05/02 | 173,400 | 176,300 | 173,400 | 176,300 | +2,600 | +1.5% | 2,170 |
| 2017/05/01 | 173,900 | 174,400 | 172,600 | 173,700 | -400 | -0.2% | 1,890 |
| 2017/04/28 | 171,700 | 174,400 | 171,100 | 174,100 | +3,300 | +1.9% | 4,045 |
| 2017/04/27 | 172,300 | 173,700 | 169,700 | 170,800 | -2,900 | -1.7% | 8,845 |
| 2017/04/26 | 174,100 | 175,300 | 173,100 | 173,700 | -500 | -0.3% | 3,164 |
| 2017/04/25 | 173,100 | 174,800 | 170,600 | 174,200 | +1,100 | +0.6% | 3,992 |
| 2017/04/24 | 174,500 | 174,500 | 171,600 | 173,100 | -300 | -0.2% | 4,379 |
| 2017/04/21 | 170,600 | 174,300 | 170,600 | 173,400 | +2,600 | +1.5% | 3,459 |
| 2017/04/20 | 172,500 | 172,500 | 170,600 | 170,800 | -1,000 | -0.6% | 993 |
| 2017/04/19 | 172,100 | 172,800 | 171,600 | 171,800 | -300 | -0.2% | 1,439 |
| 2017/04/18 | 169,800 | 172,400 | 169,700 | 172,100 | +1,600 | +0.9% | 2,626 |
| 2017/04/17 | 167,300 | 170,900 | 167,300 | 170,500 | +3,400 | +2% | 2,107 |
| 2017/04/14 | 167,500 | 168,200 | 166,900 | 167,100 | -1,300 | -0.8% | 1,902 |
| 2017/04/13 | 169,000 | 169,400 | 167,500 | 168,400 | -500 | -0.3% | 1,550 |
| 2017/04/12 | 169,800 | 170,400 | 168,200 | 168,900 | -900 | -0.5% | 2,749 |
| 2017/04/11 | 170,200 | 170,800 | 169,000 | 169,800 | -300 | -0.2% | 2,214 |
| 2017/04/10 | 171,000 | 172,400 | 169,600 | 170,100 | -1,500 | -0.9% | 3,252 |
1801～
1850
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
