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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 171,900 | 172,000 | 168,000 | 169,000 | -3,200 | -1.9% | 4,894 |
2016/11/30 | 168,400 | 172,300 | 168,300 | 172,200 | +5,100 | +3.1% | 5,926 |
2016/11/29 | 169,100 | 169,900 | 166,500 | 167,100 | -1,600 | -0.9% | 3,489 |
2016/11/28 | 165,300 | 171,200 | 165,200 | 168,700 | +4,800 | +2.9% | 8,285 |
2016/11/25 | 162,800 | 165,100 | 162,700 | 163,900 | +1,900 | +1.2% | 3,783 |
2016/11/24 | 161,700 | 162,400 | 161,100 | 162,000 | +1,000 | +0.6% | 2,957 |
2016/11/22 | 161,700 | 162,300 | 160,500 | 161,000 | -1,300 | -0.8% | 7,615 |
2016/11/21 | 163,200 | 163,600 | 161,200 | 162,300 | -200 | -0.1% | 4,984 |
2016/11/18 | 163,400 | 163,700 | 161,500 | 162,500 | -500 | -0.3% | 5,747 |
2016/11/17 | 162,400 | 168,000 | 162,400 | 163,000 | +600 | +0.4% | 7,360 |
2016/11/16 | 161,700 | 163,300 | 160,500 | 162,400 | +1,400 | +0.9% | 3,808 |
2016/11/15 | 162,100 | 162,900 | 160,000 | 161,000 | -1,400 | -0.9% | 3,261 |
2016/11/14 | 162,800 | 163,600 | 160,200 | 162,400 | -400 | -0.2% | 2,920 |
2016/11/11 | 162,200 | 164,700 | 161,600 | 162,800 | +300 | +0.2% | 2,356 |
2016/11/10 | 165,200 | 166,300 | 162,500 | 162,500 | -1,800 | -1.1% | 5,286 |
2016/11/09 | 167,000 | 167,700 | 155,600 | 164,300 | -2,700 | -1.6% | 5,186 |
2016/11/08 | 165,200 | 167,800 | 165,200 | 167,000 | +2,700 | +1.6% | 3,271 |
2016/11/07 | 163,200 | 165,500 | 163,100 | 164,300 | +1,300 | +0.8% | 2,665 |
2016/11/04 | 165,000 | 165,400 | 162,800 | 163,000 | -2,800 | -1.7% | 3,672 |
2016/11/02 | 166,800 | 167,400 | 165,500 | 165,800 | -1,100 | -0.7% | 1,903 |
2016/11/01 | 169,800 | 169,800 | 166,900 | 166,900 | -2,000 | -1.2% | 2,551 |
2016/10/31 | 169,000 | 170,000 | 167,200 | 168,900 | +500 | +0.3% | 3,109 |
2016/10/28 | 168,900 | 169,800 | 167,900 | 168,400 | -1,300 | -0.8% | 3,055 |
2016/10/27 | 168,100 | 170,300 | 167,500 | 169,700 | +200 | +0.1% | 3,462 |
2016/10/26 | 171,100 | 171,100 | 168,600 | 169,500 | -500 | -0.3% | 2,737 |
2016/10/25 | 168,400 | 171,400 | 168,200 | 170,000 | +1,600 | +1% | 2,356 |
2016/10/24 | 166,600 | 170,200 | 166,100 | 168,400 | +1,800 | +1.1% | 5,393 |
2016/10/21 | 166,500 | 169,600 | 165,800 | 166,600 | +200 | +0.1% | 5,211 |
2016/10/20 | 163,100 | 166,600 | 151,200 | 166,400 | -4,700 | -2.7% | 14,451 |
2016/10/19 | 171,000 | 171,500 | 170,200 | 171,100 | +400 | +0.2% | 2,022 |
2016/10/18 | 171,900 | 172,100 | 170,200 | 170,700 | -500 | -0.3% | 2,865 |
2016/10/17 | 170,200 | 172,100 | 169,800 | 171,200 | +1,200 | +0.7% | 3,311 |
2016/10/14 | 170,900 | 171,800 | 169,900 | 170,000 | -2,100 | -1.2% | 3,857 |
2016/10/13 | 170,600 | 172,100 | 170,300 | 172,100 | +1,600 | +0.9% | 2,212 |
2016/10/12 | 170,800 | 172,200 | 170,500 | 170,500 | -700 | -0.4% | 2,572 |
2016/10/11 | 172,000 | 172,500 | 170,700 | 171,200 | -800 | -0.5% | 3,070 |
2016/10/07 | 172,000 | 172,500 | 171,400 | 172,000 | -300 | -0.2% | 2,687 |
2016/10/06 | 173,000 | 173,700 | 171,700 | 172,300 | -800 | -0.5% | 3,483 |
2016/10/05 | 174,000 | 174,500 | 172,900 | 173,100 | -500 | -0.3% | 2,186 |
2016/10/04 | 175,000 | 175,200 | 173,000 | 173,600 | -1,100 | -0.6% | 2,983 |
2016/10/03 | 177,500 | 177,800 | 174,000 | 174,700 | -2,800 | -1.6% | 3,288 |
2016/09/30 | 177,000 | 178,400 | 177,000 | 177,500 | +400 | +0.2% | 2,573 |
2016/09/29 | 180,100 | 180,100 | 177,100 | 177,100 | -1,600 | -0.9% | 2,346 |
2016/09/28 | 180,000 | 180,300 | 178,500 | 178,700 | -3,800 | -2.1% | 2,856 |
2016/09/27 | 182,100 | 183,200 | 181,200 | 182,500 | +800 | +0.4% | 4,212 |
2016/09/26 | 182,500 | 183,600 | 181,600 | 181,700 | +100 | +0.1% | 3,210 |
2016/09/23 | 180,700 | 182,500 | 180,700 | 181,600 | +100 | +0.1% | 5,377 |
2016/09/21 | 181,000 | 182,000 | 180,500 | 181,500 | +300 | +0.2% | 4,317 |
2016/09/20 | 181,000 | 181,600 | 180,500 | 181,200 | +600 | +0.3% | 4,362 |
2016/09/16 | 182,800 | 182,800 | 180,600 | 180,600 | -800 | -0.4% | 5,681 |
1951~
2000
件表示中 / 3586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