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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 233,900 | 234,900 | 232,800 | 234,800 | +1,600 | +0.7% | 949 |
| 2015/08/17 | 230,200 | 233,600 | 230,200 | 233,200 | +1,900 | +0.8% | 555 |
| 2015/08/14 | 234,000 | 234,800 | 229,800 | 231,300 | -2,100 | -0.9% | 1,435 |
| 2015/08/13 | 229,500 | 233,500 | 229,500 | 233,400 | +3,300 | +1.4% | 1,445 |
| 2015/08/12 | 229,000 | 230,800 | 228,000 | 230,100 | +200 | +0.1% | 1,788 |
| 2015/08/11 | 229,000 | 231,900 | 228,100 | 229,900 | -100 | ±0% | 2,082 |
| 2015/08/10 | 232,000 | 233,000 | 229,600 | 230,000 | -1,700 | -0.7% | 818 |
| 2015/08/07 | 231,300 | 233,000 | 230,000 | 231,700 | +600 | +0.3% | 912 |
| 2015/08/06 | 235,900 | 235,900 | 231,000 | 231,100 | -3,300 | -1.4% | 1,163 |
| 2015/08/05 | 232,500 | 235,400 | 232,100 | 234,400 | -600 | -0.3% | 1,107 |
| 2015/08/04 | 232,700 | 235,400 | 231,800 | 235,000 | +1,500 | +0.6% | 830 |
| 2015/08/03 | 231,000 | 234,100 | 230,000 | 233,500 | +3,200 | +1.4% | 1,046 |
| 2015/07/31 | 230,000 | 231,500 | 227,400 | 230,300 | +1,100 | +0.5% | 2,233 |
| 2015/07/30 | 228,100 | 230,200 | 226,700 | 229,200 | +3,000 | +1.3% | 1,763 |
| 2015/07/29 | 225,900 | 227,700 | 223,800 | 226,200 | -2,200 | -1% | 2,281 |
| 2015/07/28 | 226,000 | 229,500 | 222,800 | 228,400 | +1,900 | +0.8% | 2,397 |
| 2015/07/27 | 229,200 | 229,200 | 223,700 | 226,500 | +600 | +0.3% | 894 |
| 2015/07/24 | 227,500 | 231,700 | 225,900 | 225,900 | +700 | +0.3% | 2,093 |
| 2015/07/23 | 228,000 | 229,500 | 225,200 | 225,200 | -3,400 | -1.5% | 1,114 |
| 2015/07/22 | 221,800 | 228,600 | 221,800 | 228,600 | +4,500 | +2% | 1,770 |
| 2015/07/21 | 227,400 | 227,800 | 222,000 | 224,100 | -3,300 | -1.5% | 1,928 |
| 2015/07/17 | 227,200 | 229,900 | 225,000 | 227,400 | +900 | +0.4% | 2,624 |
| 2015/07/16 | 224,000 | 226,600 | 221,500 | 226,500 | +3,900 | +1.8% | 2,538 |
| 2015/07/15 | 217,400 | 223,700 | 217,200 | 222,600 | +4,800 | +2.2% | 1,772 |
| 2015/07/14 | 221,800 | 224,400 | 214,500 | 217,800 | +800 | +0.4% | 2,641 |
| 2015/07/13 | 219,200 | 219,800 | 214,100 | 217,000 | +7,200 | +3.4% | 2,974 |
| 2015/07/10 | 214,200 | 215,900 | 209,300 | 209,800 | -5,500 | -2.6% | 1,726 |
| 2015/07/09 | 208,800 | 218,800 | 205,200 | 215,300 | -3,500 | -1.6% | 2,967 |
| 2015/07/08 | 221,500 | 223,800 | 216,100 | 218,800 | -4,800 | -2.1% | 3,154 |
| 2015/07/07 | 226,400 | 227,200 | 220,200 | 223,600 | -3,500 | -1.5% | 2,917 |
| 2015/07/06 | 225,300 | 227,800 | 222,500 | 227,100 | -3,200 | -1.4% | 2,875 |
| 2015/07/03 | 236,000 | 237,000 | 230,200 | 230,300 | -2,200 | -0.9% | 1,870 |
| 2015/07/02 | 241,200 | 241,200 | 226,400 | 232,500 | -7,800 | -3.2% | 3,214 |
| 2015/07/01 | 237,700 | 240,300 | 237,400 | 240,300 | +2,600 | +1.1% | 2,830 |
| 2015/06/30 | 236,500 | 240,500 | 236,500 | 237,700 | -1,200 | -0.5% | 2,429 |
| 2015/06/29 | 236,000 | 239,000 | 235,000 | 238,900 | -600 | -0.3% | 2,063 |
| 2015/06/26 | 239,100 | 241,200 | 238,500 | 239,500 | +700 | +0.3% | 2,257 |
| 2015/06/25 | 237,700 | 238,900 | 236,800 | 238,800 | -100 | ±0% | 1,434 |
| 2015/06/24 | 238,100 | 239,000 | 236,000 | 238,900 | -100 | ±0% | 1,998 |
| 2015/06/23 | 234,000 | 239,700 | 232,900 | 239,000 | +7,200 | +3.1% | 3,696 |
| 2015/06/22 | 228,100 | 234,000 | 228,100 | 231,800 | +1,400 | +0.6% | 2,495 |
| 2015/06/19 | 233,000 | 233,000 | 230,400 | 230,400 | -1,900 | -0.8% | 1,415 |
| 2015/06/18 | 230,000 | 233,800 | 229,700 | 232,300 | -1,500 | -0.6% | 993 |
| 2015/06/17 | 232,000 | 233,900 | 230,700 | 233,800 | +2,600 | +1.1% | 1,528 |
| 2015/06/16 | 231,800 | 232,000 | 230,300 | 231,200 | -200 | -0.1% | 934 |
| 2015/06/15 | 229,900 | 231,400 | 228,600 | 231,400 | +2,000 | +0.9% | 1,016 |
| 2015/06/12 | 228,800 | 230,000 | 227,500 | 229,400 | +900 | +0.4% | 1,773 |
| 2015/06/11 | 229,900 | 229,900 | 228,300 | 228,500 | +600 | +0.3% | 1,702 |
| 2015/06/10 | 227,200 | 228,800 | 226,100 | 227,900 | +700 | +0.3% | 2,376 |
| 2015/06/09 | 225,000 | 227,700 | 224,700 | 227,200 | +600 | +0.3% | 1,477 |
2251～
2300
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
