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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 181,300 | 183,800 | 180,600 | 182,000 | +1,000 | +0.6% | 1,855 |
| 2016/08/25 | 180,300 | 181,100 | 180,000 | 181,000 | +900 | +0.5% | 1,697 |
| 2016/08/24 | 181,300 | 182,100 | 180,100 | 180,100 | -2,000 | -1.1% | 2,388 |
| 2016/08/23 | 180,000 | 182,500 | 179,500 | 182,100 | +2,100 | +1.2% | 2,355 |
| 2016/08/22 | 181,700 | 181,800 | 179,400 | 180,000 | -2,900 | -1.6% | 2,622 |
| 2016/08/19 | 182,900 | 184,000 | 181,800 | 182,900 | -700 | -0.4% | 3,370 |
| 2016/08/18 | 183,200 | 183,900 | 180,500 | 183,600 | +300 | +0.2% | 3,262 |
| 2016/08/17 | 183,200 | 183,700 | 181,700 | 183,300 | -700 | -0.4% | 2,683 |
| 2016/08/16 | 186,800 | 189,200 | 183,500 | 184,000 | -2,700 | -1.4% | 5,207 |
| 2016/08/15 | 183,700 | 186,800 | 183,500 | 186,700 | +3,900 | +2.1% | 2,595 |
| 2016/08/12 | 183,500 | 185,800 | 182,800 | 182,800 | +200 | +0.1% | 4,480 |
| 2016/08/10 | 181,400 | 183,800 | 181,400 | 182,600 | +400 | +0.2% | 1,203 |
| 2016/08/09 | 182,100 | 183,100 | 181,200 | 182,200 | +200 | +0.1% | 2,159 |
| 2016/08/08 | 183,300 | 184,900 | 181,500 | 182,000 | +100 | +0.1% | 3,590 |
| 2016/08/05 | 181,900 | 182,800 | 180,100 | 181,900 | ±0 | ±0% | 4,416 |
| 2016/08/04 | 182,400 | 185,000 | 181,200 | 181,900 | +1,400 | +0.8% | 6,322 |
| 2016/08/03 | 180,000 | 182,400 | 178,300 | 180,500 | -1,000 | -0.6% | 6,344 |
| 2016/08/02 | 182,200 | 183,100 | 180,500 | 181,500 | -100 | -0.1% | 6,468 |
| 2016/08/01 | 187,000 | 188,600 | 181,200 | 181,600 | -8,100 | -4.3% | 10,152 |
| 2016/07/29 | 190,200 | 192,000 | 187,400 | 189,700 | -2,300 | -1.2% | 4,401 |
| 2016/07/28 | 190,000 | 192,000 | 188,200 | 192,000 | +1,900 | +1% | 3,343 |
| 2016/07/27 | 190,100 | 191,400 | 190,000 | 190,100 | -300 | -0.2% | 1,910 |
| 2016/07/26 | 190,000 | 192,900 | 190,000 | 190,400 | +600 | +0.3% | 3,544 |
| 2016/07/25 | 188,700 | 189,900 | 188,100 | 189,800 | +1,100 | +0.6% | 2,400 |
| 2016/07/22 | 191,500 | 191,900 | 187,700 | 188,700 | -4,400 | -2.3% | 6,631 |
| 2016/07/21 | 195,400 | 197,000 | 191,400 | 193,100 | -3,900 | -2% | 4,142 |
| 2016/07/20 | 195,900 | 197,000 | 194,300 | 197,000 | +1,600 | +0.8% | 2,218 |
| 2016/07/19 | 194,100 | 195,800 | 193,600 | 195,400 | +2,400 | +1.2% | 2,952 |
| 2016/07/15 | 192,400 | 194,000 | 191,800 | 193,000 | -500 | -0.3% | 2,493 |
| 2016/07/14 | 193,500 | 194,800 | 192,300 | 193,500 | +1,300 | +0.7% | 2,828 |
| 2016/07/13 | 192,000 | 193,500 | 189,700 | 192,200 | +2,300 | +1.2% | 4,723 |
| 2016/07/12 | 188,700 | 191,200 | 188,700 | 189,900 | +200 | +0.1% | 3,481 |
| 2016/07/11 | 187,700 | 190,800 | 186,900 | 189,700 | +3,000 | +1.6% | 2,813 |
| 2016/07/08 | 190,900 | 191,900 | 186,700 | 186,700 | -4,200 | -2.2% | 3,678 |
| 2016/07/07 | 189,800 | 191,500 | 189,100 | 190,900 | +100 | +0.1% | 1,453 |
| 2016/07/06 | 189,000 | 191,200 | 186,500 | 190,800 | -100 | -0.1% | 4,627 |
| 2016/07/05 | 191,800 | 191,800 | 189,800 | 190,900 | -200 | -0.1% | 2,221 |
| 2016/07/04 | 192,500 | 194,000 | 189,900 | 191,100 | -2,500 | -1.3% | 3,540 |
| 2016/07/01 | 195,000 | 196,500 | 191,500 | 193,600 | -1,200 | -0.6% | 2,588 |
| 2016/06/30 | 196,300 | 198,100 | 192,600 | 194,800 | +2,500 | +1.3% | 3,128 |
| 2016/06/29 | 189,400 | 193,300 | 187,500 | 192,300 | +2,900 | +1.5% | 2,621 |
| 2016/06/28 | 181,500 | 191,200 | 181,500 | 189,400 | +6,800 | +3.7% | 3,286 |
| 2016/06/27 | 186,700 | 191,100 | 182,600 | 182,600 | -1,800 | -1% | 5,197 |
| 2016/06/24 | 194,300 | 196,300 | 184,100 | 184,400 | -10,100 | -5.2% | 5,315 |
| 2016/06/23 | 196,100 | 196,100 | 192,900 | 194,500 | +400 | +0.2% | 2,224 |
| 2016/06/22 | 197,800 | 198,200 | 193,500 | 194,100 | -5,100 | -2.6% | 3,200 |
| 2016/06/21 | 195,500 | 199,600 | 195,100 | 199,200 | +3,300 | +1.7% | 2,208 |
| 2016/06/20 | 198,500 | 200,500 | 195,800 | 195,900 | -1,600 | -0.8% | 4,484 |
| 2016/06/17 | 198,700 | 200,600 | 197,500 | 197,500 | -200 | -0.1% | 3,897 |
| 2016/06/16 | 202,300 | 202,400 | 197,600 | 197,700 | -3,300 | -1.6% | 2,454 |
2001～
2050
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
