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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 202,000 | 204,200 | 200,200 | 201,000 | -400 | -0.2% | 2,418 |
| 2016/06/14 | 203,400 | 205,400 | 201,000 | 201,400 | -3,800 | -1.9% | 2,678 |
| 2016/06/13 | 205,200 | 206,700 | 204,300 | 205,200 | -1,900 | -0.9% | 1,391 |
| 2016/06/10 | 208,400 | 208,400 | 205,200 | 207,100 | -100 | ±0% | 2,266 |
| 2016/06/09 | 206,200 | 207,900 | 205,200 | 207,200 | +2,100 | +1% | 2,054 |
| 2016/06/08 | 207,500 | 207,500 | 203,500 | 205,100 | -1,100 | -0.5% | 2,432 |
| 2016/06/07 | 205,600 | 207,900 | 205,200 | 206,200 | +300 | +0.1% | 3,008 |
| 2016/06/06 | 206,600 | 207,400 | 203,700 | 205,900 | -2,400 | -1.2% | 3,064 |
| 2016/06/03 | 207,000 | 209,800 | 206,700 | 208,300 | +300 | +0.1% | 4,523 |
| 2016/06/02 | 211,000 | 211,000 | 206,600 | 208,000 | -2,800 | -1.3% | 2,088 |
| 2016/06/01 | 212,000 | 212,000 | 210,200 | 210,800 | -600 | -0.3% | 2,484 |
| 2016/05/31 | 210,200 | 212,600 | 210,200 | 211,400 | +1,200 | +0.6% | 2,823 |
| 2016/05/30 | 210,900 | 212,600 | 208,700 | 210,200 | -1,400 | -0.7% | 3,082 |
| 2016/05/27 | 211,700 | 212,600 | 210,400 | 211,600 | +600 | +0.3% | 2,408 |
| 2016/05/26 | 209,100 | 211,900 | 206,500 | 211,000 | -1,200 | -0.6% | 4,310 |
| 2016/05/25 | 212,100 | 212,200 | 209,700 | 212,200 | +100 | ±0% | 2,569 |
| 2016/05/24 | 207,700 | 212,100 | 205,000 | 212,100 | +6,800 | +3.3% | 5,877 |
| 2016/05/23 | 205,000 | 206,400 | 201,500 | 205,300 | -1,300 | -0.6% | 3,922 |
| 2016/05/20 | 206,500 | 207,700 | 203,900 | 206,600 | -700 | -0.3% | 3,543 |
| 2016/05/19 | 212,200 | 212,200 | 206,000 | 207,300 | -5,000 | -2.4% | 4,201 |
| 2016/05/18 | 213,500 | 213,500 | 208,900 | 212,300 | +500 | +0.2% | 3,801 |
| 2016/05/17 | 212,200 | 213,200 | 210,400 | 211,800 | -1,300 | -0.6% | 2,484 |
| 2016/05/16 | 208,000 | 213,900 | 207,200 | 213,100 | +6,100 | +2.9% | 4,211 |
| 2016/05/13 | 209,300 | 209,800 | 206,600 | 207,000 | -1,500 | -0.7% | 3,859 |
| 2016/05/12 | 208,900 | 208,900 | 206,600 | 208,500 | -700 | -0.3% | 1,716 |
| 2016/05/11 | 213,400 | 214,500 | 209,200 | 209,200 | -5,700 | -2.7% | 1,457 |
| 2016/05/10 | 212,700 | 215,300 | 211,400 | 214,900 | +3,200 | +1.5% | 2,795 |
| 2016/05/09 | 208,900 | 212,500 | 207,500 | 211,700 | +4,700 | +2.3% | 2,828 |
| 2016/05/06 | 208,400 | 211,100 | 206,600 | 207,000 | -2,300 | -1.1% | 1,580 |
| 2016/05/02 | 210,100 | 214,000 | 207,500 | 209,300 | -2,100 | -1% | 2,669 |
| 2016/04/28 | 211,600 | 213,100 | 205,300 | 211,400 | -900 | -0.4% | 3,457 |
| 2016/04/27 | 210,900 | 213,500 | 209,400 | 212,300 | -3,100 | -1.4% | 3,807 |
| 2016/04/26 | 220,000 | 221,400 | 213,800 | 215,400 | -3,400 | -1.6% | 5,076 |
| 2016/04/25 | 213,000 | 219,800 | 213,000 | 218,800 | +7,800 | +3.7% | 5,672 |
| 2016/04/22 | 206,500 | 212,700 | 206,500 | 211,000 | +2,600 | +1.2% | 6,255 |
| 2016/04/21 | 204,200 | 208,700 | 203,600 | 208,400 | +5,000 | +2.5% | 6,866 |
| 2016/04/20 | 200,500 | 204,400 | 200,300 | 203,400 | +3,400 | +1.7% | 3,144 |
| 2016/04/19 | 200,400 | 202,900 | 199,900 | 200,000 | +400 | +0.2% | 1,828 |
| 2016/04/18 | 198,400 | 200,600 | 198,100 | 199,600 | +700 | +0.4% | 2,494 |
| 2016/04/15 | 199,100 | 202,000 | 198,900 | 198,900 | -2,600 | -1.3% | 1,605 |
| 2016/04/14 | 198,600 | 201,500 | 197,900 | 201,500 | +2,800 | +1.4% | 2,153 |
| 2016/04/13 | 198,300 | 198,900 | 196,200 | 198,700 | +400 | +0.2% | 1,342 |
| 2016/04/12 | 200,500 | 200,500 | 198,300 | 198,300 | -3,200 | -1.6% | 1,732 |
| 2016/04/11 | 201,100 | 202,600 | 200,600 | 201,500 | ±0 | ±0% | 2,000 |
| 2016/04/08 | 200,100 | 203,000 | 200,000 | 201,500 | -300 | -0.1% | 2,642 |
| 2016/04/07 | 202,100 | 204,000 | 200,400 | 201,800 | +600 | +0.3% | 3,338 |
| 2016/04/06 | 201,300 | 203,300 | 200,900 | 201,200 | -1,400 | -0.7% | 2,855 |
| 2016/04/05 | 201,700 | 202,800 | 199,500 | 202,600 | +1,000 | +0.5% | 3,817 |
| 2016/04/04 | 194,700 | 201,700 | 194,300 | 201,600 | +6,400 | +3.3% | 4,682 |
| 2016/04/01 | 194,200 | 197,900 | 191,600 | 195,200 | +600 | +0.3% | 6,092 |
2051～
2100
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
