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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 190,400 | 190,400 | 186,500 | 187,900 | -2,000 | -1.1% | 1,246 |
| 2016/01/18 | 191,000 | 192,200 | 189,300 | 189,900 | -3,600 | -1.9% | 1,325 |
| 2016/01/15 | 194,800 | 195,000 | 192,200 | 193,500 | -200 | -0.1% | 1,573 |
| 2016/01/14 | 193,000 | 194,500 | 191,800 | 193,700 | +300 | +0.2% | 2,257 |
| 2016/01/13 | 195,500 | 195,700 | 192,100 | 193,400 | +1,400 | +0.7% | 1,784 |
| 2016/01/12 | 195,900 | 197,300 | 190,500 | 192,000 | -8,000 | -4% | 3,398 |
| 2016/01/08 | 200,000 | 201,500 | 198,600 | 200,000 | -1,600 | -0.8% | 2,101 |
| 2016/01/07 | 200,600 | 202,600 | 200,100 | 201,600 | +300 | +0.1% | 2,453 |
| 2016/01/06 | 203,400 | 203,800 | 200,200 | 201,300 | -900 | -0.4% | 1,728 |
| 2016/01/05 | 201,700 | 203,000 | 199,000 | 202,200 | -1,800 | -0.9% | 2,942 |
| 2016/01/04 | 206,300 | 206,500 | 202,600 | 204,000 | -2,300 | -1.1% | 1,524 |
| 2015/12/30 | 206,900 | 207,700 | 205,000 | 206,300 | -400 | -0.2% | 1,560 |
| 2015/12/29 | 207,000 | 208,500 | 206,100 | 206,700 | -1,800 | -0.9% | 1,010 |
| 2015/12/28 | 207,400 | 208,500 | 206,000 | 208,500 | +1,700 | +0.8% | 1,178 |
| 2015/12/25 | 205,300 | 206,800 | 205,000 | 206,800 | +800 | +0.4% | 923 |
| 2015/12/24 | 206,700 | 208,600 | 204,900 | 206,000 | -1,600 | -0.8% | 1,361 |
| 2015/12/22 | 210,100 | 210,900 | 206,400 | 207,600 | -1,300 | -0.6% | 2,398 |
| 2015/12/21 | 210,000 | 211,400 | 207,200 | 208,900 | -600 | -0.3% | 2,426 |
| 2015/12/18 | 203,800 | 211,000 | 202,800 | 209,500 | +2,100 | +1% | 4,951 |
| 2015/12/17 | 207,000 | 208,700 | 206,300 | 207,400 | +1,300 | +0.6% | 1,972 |
| 2015/12/16 | 206,000 | 206,800 | 204,600 | 206,100 | +2,200 | +1.1% | 2,329 |
| 2015/12/15 | 204,800 | 205,300 | 203,200 | 203,900 | -900 | -0.4% | 2,263 |
| 2015/12/14 | 202,900 | 205,300 | 202,400 | 204,800 | -300 | -0.1% | 1,034 |
| 2015/12/11 | 209,000 | 209,000 | 205,100 | 205,100 | -1,900 | -0.9% | 1,904 |
| 2015/12/10 | 207,000 | 207,500 | 205,500 | 207,000 | -1,500 | -0.7% | 935 |
| 2015/12/09 | 207,200 | 208,700 | 207,000 | 208,500 | +600 | +0.3% | 1,204 |
| 2015/12/08 | 207,100 | 209,000 | 206,600 | 207,900 | -1,100 | -0.5% | 1,556 |
| 2015/12/07 | 208,000 | 211,300 | 207,000 | 209,000 | +2,100 | +1% | 1,735 |
| 2015/12/04 | 206,000 | 207,700 | 205,600 | 206,900 | -2,600 | -1.2% | 1,279 |
| 2015/12/03 | 206,000 | 209,600 | 205,000 | 209,500 | +900 | +0.4% | 1,834 |
| 2015/12/02 | 211,400 | 213,000 | 208,600 | 208,600 | -2,100 | -1% | 2,630 |
| 2015/12/01 | 205,900 | 210,700 | 205,600 | 210,700 | +4,200 | +2% | 2,139 |
| 2015/11/30 | 204,700 | 208,400 | 204,700 | 206,500 | +1,800 | +0.9% | 3,442 |
| 2015/11/27 | 203,900 | 204,900 | 202,800 | 204,700 | +700 | +0.3% | 917 |
| 2015/11/26 | 203,300 | 204,000 | 202,900 | 204,000 | +700 | +0.3% | 2,121 |
| 2015/11/25 | 204,000 | 205,000 | 202,500 | 203,300 | +200 | +0.1% | 2,654 |
| 2015/11/24 | 204,000 | 204,100 | 202,200 | 203,100 | -500 | -0.2% | 1,839 |
| 2015/11/20 | 202,600 | 204,200 | 202,000 | 203,600 | -100 | ±0% | 1,706 |
| 2015/11/19 | 204,500 | 204,700 | 202,500 | 203,700 | -1,200 | -0.6% | 2,322 |
| 2015/11/18 | 204,900 | 205,600 | 204,000 | 204,900 | +200 | +0.1% | 1,589 |
| 2015/11/17 | 209,300 | 209,300 | 204,700 | 204,700 | -4,400 | -2.1% | 3,531 |
| 2015/11/16 | 210,300 | 212,200 | 209,000 | 209,100 | -4,000 | -1.9% | 1,711 |
| 2015/11/13 | 211,900 | 213,100 | 210,800 | 213,100 | +1,000 | +0.5% | 1,324 |
| 2015/11/12 | 212,900 | 214,900 | 211,900 | 212,100 | -900 | -0.4% | 1,497 |
| 2015/11/11 | 212,300 | 214,000 | 211,200 | 213,000 | +600 | +0.3% | 1,654 |
| 2015/11/10 | 209,900 | 212,400 | 208,500 | 212,400 | +1,400 | +0.7% | 2,732 |
| 2015/11/09 | 207,100 | 211,500 | 206,100 | 211,000 | +5,100 | +2.5% | 2,081 |
| 2015/11/06 | 207,600 | 209,000 | 205,600 | 205,900 | -3,100 | -1.5% | 2,403 |
| 2015/11/05 | 209,500 | 209,700 | 207,200 | 209,000 | -500 | -0.2% | 3,532 |
| 2015/11/04 | 210,800 | 210,800 | 206,500 | 209,500 | -1,700 | -0.8% | 2,771 |
2151～
2200
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
