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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 211,900 | 212,000 | 208,200 | 211,200 | -3,200 | -1.5% | 1,395 |
| 2015/10/30 | 212,600 | 214,500 | 211,400 | 214,400 | +400 | +0.2% | 1,980 |
| 2015/10/29 | 215,600 | 217,800 | 212,100 | 214,000 | +100 | ±0% | 1,795 |
| 2015/10/28 | 213,700 | 216,300 | 213,600 | 213,900 | +900 | +0.4% | 3,733 |
| 2015/10/27 | 204,700 | 213,000 | 204,400 | 213,000 | +9,900 | +4.9% | 4,414 |
| 2015/10/26 | 207,500 | 207,500 | 203,100 | 203,100 | -1,900 | -0.9% | 1,122 |
| 2015/10/23 | 206,800 | 206,800 | 204,400 | 205,000 | -200 | -0.1% | 2,365 |
| 2015/10/22 | 204,800 | 206,600 | 203,700 | 205,200 | -500 | -0.2% | 1,146 |
| 2015/10/21 | 206,500 | 206,600 | 204,200 | 205,700 | +300 | +0.1% | 1,190 |
| 2015/10/20 | 205,900 | 206,900 | 204,100 | 205,400 | +100 | ±0% | 1,197 |
| 2015/10/19 | 206,500 | 207,400 | 203,000 | 205,300 | +300 | +0.1% | 1,823 |
| 2015/10/16 | 205,300 | 206,700 | 204,800 | 205,000 | -200 | -0.1% | 1,680 |
| 2015/10/15 | 204,000 | 206,900 | 203,600 | 205,200 | +400 | +0.2% | 1,142 |
| 2015/10/14 | 204,400 | 205,800 | 203,300 | 204,800 | +100 | ±0% | 1,374 |
| 2015/10/13 | 207,100 | 207,100 | 204,100 | 204,700 | -2,400 | -1.2% | 998 |
| 2015/10/09 | 205,900 | 207,100 | 203,300 | 207,100 | +1,900 | +0.9% | 2,359 |
| 2015/10/08 | 205,300 | 207,300 | 204,500 | 205,200 | -1,200 | -0.6% | 1,605 |
| 2015/10/07 | 210,300 | 210,300 | 205,200 | 206,400 | -2,400 | -1.1% | 2,927 |
| 2015/10/06 | 208,000 | 210,200 | 206,800 | 208,800 | +3,200 | +1.6% | 1,851 |
| 2015/10/05 | 205,500 | 207,700 | 203,700 | 205,600 | +100 | ±0% | 1,907 |
| 2015/10/02 | 205,600 | 208,500 | 203,800 | 205,500 | -3,800 | -1.8% | 1,993 |
| 2015/10/01 | 204,500 | 214,000 | 203,000 | 209,300 | +4,500 | +2.2% | 2,634 |
| 2015/09/30 | 205,000 | 208,300 | 203,000 | 204,800 | +2,400 | +1.2% | 2,734 |
| 2015/09/29 | 212,100 | 212,200 | 198,000 | 202,400 | -9,700 | -4.6% | 3,269 |
| 2015/09/28 | 213,100 | 213,800 | 210,900 | 212,100 | -5,400 | -2.5% | 2,296 |
| 2015/09/25 | 209,300 | 218,000 | 209,100 | 217,500 | +10,100 | +4.9% | 4,326 |
| 2015/09/24 | 212,800 | 216,600 | 207,400 | 207,400 | -5,400 | -2.5% | 4,685 |
| 2015/09/18 | 214,000 | 215,400 | 212,400 | 212,800 | -200 | -0.1% | 2,782 |
| 2015/09/17 | 209,700 | 213,400 | 209,000 | 213,000 | +5,700 | +2.7% | 3,088 |
| 2015/09/16 | 210,000 | 211,900 | 207,200 | 207,300 | -800 | -0.4% | 2,406 |
| 2015/09/15 | 208,100 | 210,100 | 207,600 | 208,100 | -1,900 | -0.9% | 2,618 |
| 2015/09/14 | 209,200 | 214,200 | 208,000 | 210,000 | +600 | +0.3% | 3,769 |
| 2015/09/11 | 208,400 | 211,800 | 206,300 | 209,400 | +6,000 | +2.9% | 6,013 |
| 2015/09/10 | 203,800 | 203,800 | 200,200 | 203,400 | -500 | -0.2% | 3,106 |
| 2015/09/09 | 200,000 | 206,600 | 199,600 | 203,900 | +5,000 | +2.5% | 4,294 |
| 2015/09/08 | 203,000 | 204,500 | 198,400 | 198,900 | -2,900 | -1.4% | 3,544 |
| 2015/09/07 | 200,800 | 203,200 | 198,600 | 201,800 | -1,100 | -0.5% | 2,242 |
| 2015/09/04 | 204,600 | 205,800 | 202,900 | 202,900 | -1,400 | -0.7% | 3,059 |
| 2015/09/03 | 200,000 | 204,700 | 199,600 | 204,300 | +3,600 | +1.8% | 2,798 |
| 2015/09/02 | 200,000 | 204,800 | 198,300 | 200,700 | -3,400 | -1.7% | 4,628 |
| 2015/09/01 | 208,800 | 210,700 | 204,100 | 204,100 | -5,400 | -2.6% | 2,443 |
| 2015/08/31 | 211,200 | 214,300 | 208,400 | 209,500 | -1,100 | -0.5% | 3,202 |
| 2015/08/28 | 212,700 | 212,700 | 207,200 | 210,600 | +3,800 | +1.8% | 2,508 |
| 2015/08/27 | 208,000 | 209,200 | 203,700 | 206,800 | +2,400 | +1.2% | 3,943 |
| 2015/08/26 | 207,800 | 209,300 | 204,200 | 204,400 | -3,200 | -1.5% | 2,923 |
| 2015/08/25 | 206,000 | 217,800 | 204,900 | 207,600 | -7,400 | -3.4% | 3,464 |
| 2015/08/24 | 219,900 | 223,300 | 213,300 | 215,000 | -9,200 | -4.1% | 1,766 |
| 2015/08/21 | 226,000 | 228,700 | 223,600 | 224,200 | -4,600 | -2% | 1,887 |
| 2015/08/20 | 232,200 | 233,600 | 228,500 | 228,800 | -3,400 | -1.5% | 1,149 |
| 2015/08/19 | 232,800 | 234,400 | 232,200 | 232,200 | -2,600 | -1.1% | 963 |
2201～
2250
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
