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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 171,000 | 172,500 | 169,800 | 171,600 | +300 | +0.2% | 3,245 |
| 2017/04/06 | 169,600 | 171,300 | 169,200 | 171,300 | +1,700 | +1% | 4,552 |
| 2017/04/05 | 169,200 | 171,100 | 168,900 | 169,600 | +700 | +0.4% | 3,280 |
| 2017/04/04 | 170,800 | 171,300 | 168,700 | 168,900 | -2,400 | -1.4% | 4,152 |
| 2017/04/03 | 172,000 | 172,000 | 170,700 | 171,300 | -900 | -0.5% | 2,976 |
| 2017/03/31 | 172,700 | 172,900 | 171,500 | 172,200 | -900 | -0.5% | 3,644 |
| 2017/03/30 | 174,300 | 174,500 | 171,600 | 173,100 | -1,900 | -1.1% | 11,759 |
| 2017/03/29 | 175,400 | 175,600 | 173,300 | 175,000 | -3,700 | -2.1% | 5,072 |
| 2017/03/28 | 178,700 | 178,700 | 177,800 | 178,700 | +1,000 | +0.6% | 4,565 |
| 2017/03/27 | 178,900 | 179,100 | 177,300 | 177,700 | -1,100 | -0.6% | 4,172 |
| 2017/03/24 | 178,700 | 179,800 | 178,100 | 178,800 | +100 | +0.1% | 3,312 |
| 2017/03/23 | 179,200 | 179,700 | 178,100 | 178,700 | -400 | -0.2% | 3,769 |
| 2017/03/22 | 178,900 | 180,200 | 178,400 | 179,100 | +1,100 | +0.6% | 3,571 |
| 2017/03/21 | 179,600 | 180,000 | 178,000 | 178,000 | -1,400 | -0.8% | 3,577 |
| 2017/03/17 | 178,000 | 179,500 | 177,400 | 179,400 | +1,100 | +0.6% | 4,904 |
| 2017/03/16 | 176,600 | 178,400 | 176,600 | 178,300 | +1,000 | +0.6% | 2,915 |
| 2017/03/15 | 177,600 | 177,600 | 175,800 | 177,300 | +100 | +0.1% | 3,817 |
| 2017/03/14 | 179,200 | 179,200 | 176,500 | 177,200 | -1,200 | -0.7% | 4,087 |
| 2017/03/13 | 179,000 | 179,500 | 177,700 | 178,400 | -600 | -0.3% | 3,738 |
| 2017/03/10 | 180,200 | 181,100 | 179,000 | 179,000 | -2,400 | -1.3% | 3,285 |
| 2017/03/09 | 180,700 | 181,400 | 179,300 | 181,400 | +1,000 | +0.6% | 2,293 |
| 2017/03/08 | 181,200 | 181,500 | 179,500 | 180,400 | -300 | -0.2% | 3,223 |
| 2017/03/07 | 181,500 | 181,500 | 180,400 | 180,700 | -200 | -0.1% | 2,043 |
| 2017/03/06 | 180,200 | 181,900 | 180,200 | 180,900 | -100 | -0.1% | 2,038 |
| 2017/03/03 | 181,600 | 182,500 | 180,100 | 181,000 | -1,400 | -0.8% | 3,044 |
| 2017/03/02 | 181,700 | 182,700 | 180,700 | 182,400 | +700 | +0.4% | 3,597 |
| 2017/03/01 | 183,500 | 184,800 | 181,500 | 181,700 | -2,400 | -1.3% | 3,193 |
| 2017/02/28 | 184,000 | 185,300 | 183,100 | 184,100 | -700 | -0.4% | 2,725 |
| 2017/02/27 | 186,200 | 186,500 | 183,800 | 184,800 | -1,700 | -0.9% | 8,356 |
| 2017/02/24 | 186,200 | 187,100 | 186,200 | 186,500 | -100 | -0.1% | 4,483 |
| 2017/02/23 | 187,400 | 187,600 | 186,500 | 186,600 | -500 | -0.3% | 3,542 |
| 2017/02/22 | 187,000 | 188,300 | 186,100 | 187,100 | -900 | -0.5% | 4,911 |
| 2017/02/21 | 185,100 | 188,100 | 184,100 | 188,000 | +3,300 | +1.8% | 3,112 |
| 2017/02/20 | 185,200 | 185,200 | 183,400 | 184,700 | -200 | -0.1% | 2,643 |
| 2017/02/17 | 185,100 | 185,300 | 184,100 | 184,900 | +300 | +0.2% | 1,836 |
| 2017/02/16 | 185,900 | 185,900 | 184,600 | 184,600 | -1,300 | -0.7% | 2,459 |
| 2017/02/15 | 185,400 | 186,000 | 184,800 | 185,900 | +900 | +0.5% | 3,248 |
| 2017/02/14 | 185,100 | 185,700 | 184,200 | 185,000 | -200 | -0.1% | 4,344 |
| 2017/02/13 | 185,000 | 186,400 | 184,300 | 185,200 | +100 | +0.1% | 3,537 |
| 2017/02/10 | 184,800 | 185,800 | 183,600 | 185,100 | +800 | +0.4% | 3,126 |
| 2017/02/09 | 182,600 | 185,500 | 181,900 | 184,300 | +2,500 | +1.4% | 3,276 |
| 2017/02/08 | 182,200 | 182,900 | 180,600 | 181,800 | -400 | -0.2% | 3,780 |
| 2017/02/07 | 182,500 | 183,000 | 181,700 | 182,200 | -300 | -0.2% | 2,041 |
| 2017/02/06 | 182,500 | 183,100 | 181,600 | 182,500 | +300 | +0.2% | 2,298 |
| 2017/02/03 | 181,500 | 183,300 | 180,600 | 182,200 | +700 | +0.4% | 2,525 |
| 2017/02/02 | 181,400 | 182,400 | 180,400 | 181,500 | -200 | -0.1% | 3,131 |
| 2017/02/01 | 181,600 | 182,600 | 180,500 | 181,700 | +500 | +0.3% | 2,549 |
| 2017/01/31 | 180,900 | 181,600 | 180,200 | 181,200 | +200 | +0.1% | 2,860 |
| 2017/01/30 | 180,500 | 182,900 | 179,700 | 181,000 | -100 | -0.1% | 9,414 |
| 2017/01/27 | 181,400 | 181,700 | 179,900 | 181,100 | +300 | +0.2% | 3,949 |
1851～
1900
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
