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 |
|---|---|---|---|---|---|---|---|
| 2015/06/08 | 225,900 | 230,300 | 225,800 | 226,600 | +1,300 | +0.6% | 2,459 |
| 2015/06/05 | 225,000 | 226,600 | 223,000 | 225,300 | +300 | +0.1% | 2,373 |
| 2015/06/04 | 226,800 | 230,000 | 225,000 | 225,000 | -3,800 | -1.7% | 2,214 |
| 2015/06/03 | 231,000 | 231,400 | 227,000 | 228,800 | -2,200 | -1% | 1,428 |
| 2015/06/02 | 233,000 | 234,700 | 231,000 | 231,000 | -1,700 | -0.7% | 1,159 |
| 2015/06/01 | 231,800 | 235,000 | 231,400 | 232,700 | +300 | +0.1% | 1,195 |
| 2015/05/29 | 232,800 | 235,600 | 231,200 | 232,400 | -200 | -0.1% | 2,277 |
| 2015/05/28 | 233,500 | 234,900 | 230,800 | 232,600 | -300 | -0.1% | 1,390 |
| 2015/05/27 | 230,000 | 233,000 | 230,000 | 232,900 | +1,500 | +0.6% | 1,856 |
| 2015/05/26 | 229,400 | 231,800 | 228,000 | 231,400 | +2,000 | +0.9% | 916 |
| 2015/05/25 | 228,500 | 230,000 | 228,300 | 229,400 | +3,100 | +1.4% | 1,344 |
| 2015/05/22 | 225,000 | 227,600 | 224,200 | 226,300 | +900 | +0.4% | 1,653 |
| 2015/05/21 | 225,000 | 226,200 | 224,100 | 225,400 | +900 | +0.4% | 1,211 |
| 2015/05/20 | 222,800 | 225,200 | 222,000 | 224,500 | +3,400 | +1.5% | 2,522 |
| 2015/05/19 | 221,200 | 223,600 | 220,400 | 221,100 | -100 | ±0% | 4,980 |
| 2015/05/18 | 226,000 | 227,200 | 220,100 | 221,200 | -5,000 | -2.2% | 5,245 |
| 2015/05/15 | 230,600 | 230,600 | 226,000 | 226,200 | -5,200 | -2.2% | 4,046 |
| 2015/05/14 | 231,400 | 233,000 | 230,600 | 231,400 | -1,100 | -0.5% | 1,128 |
| 2015/05/13 | 233,000 | 234,100 | 231,700 | 232,500 | -500 | -0.2% | 1,222 |
| 2015/05/12 | 234,300 | 235,800 | 233,000 | 233,000 | -3,200 | -1.4% | 1,656 |
| 2015/05/11 | 235,500 | 239,000 | 233,200 | 236,200 | +3,100 | +1.3% | 2,224 |
| 2015/05/08 | 230,500 | 233,900 | 230,500 | 233,100 | +2,100 | +0.9% | 1,816 |
| 2015/05/07 | 231,000 | 232,500 | 228,100 | 231,000 | ±0 | ±0% | 2,459 |
| 2015/05/01 | 233,600 | 234,500 | 231,000 | 231,000 | -5,000 | -2.1% | 3,968 |
| 2015/04/30 | 235,000 | 237,500 | 233,700 | 236,000 | +600 | +0.3% | 2,690 |
| 2015/04/28 | 237,700 | 239,100 | 234,700 | 235,400 | -1,600 | -0.7% | 2,227 |
| 2015/04/27 | 240,500 | 242,300 | 237,000 | 237,000 | -1,400 | -0.6% | 2,508 |
| 2015/04/24 | 241,900 | 243,500 | 238,400 | 238,400 | -3,200 | -1.3% | 1,694 |
| 2015/04/23 | 243,000 | 244,500 | 241,300 | 241,600 | +300 | +0.1% | 1,028 |
| 2015/04/22 | 240,000 | 242,600 | 239,600 | 241,300 | +700 | +0.3% | 1,219 |
| 2015/04/21 | 239,900 | 240,700 | 238,000 | 240,600 | +3,700 | +1.6% | 1,287 |
| 2015/04/20 | 240,000 | 241,800 | 235,600 | 236,900 | -4,300 | -1.8% | 2,617 |
| 2015/04/17 | 241,500 | 243,400 | 239,900 | 241,200 | -2,400 | -1% | 2,419 |
| 2015/04/16 | 241,300 | 244,800 | 238,800 | 243,600 | +1,100 | +0.5% | 3,671 |
| 2015/04/15 | 240,000 | 242,700 | 239,200 | 242,500 | +2,200 | +0.9% | 2,187 |
| 2015/04/14 | 238,500 | 240,400 | 237,100 | 240,300 | +1,800 | +0.8% | 1,595 |
| 2015/04/13 | 242,000 | 243,000 | 238,500 | 238,500 | -6,500 | -2.7% | 3,073 |
| 2015/04/10 | 240,800 | 245,100 | 238,400 | 245,000 | +5,200 | +2.2% | 2,653 |
| 2015/04/09 | 235,100 | 239,800 | 235,100 | 239,800 | +4,600 | +2% | 2,507 |
| 2015/04/08 | 239,600 | 240,600 | 234,500 | 235,200 | -3,000 | -1.3% | 3,132 |
| 2015/04/07 | 239,200 | 239,300 | 236,500 | 238,200 | +4,000 | +1.7% | 2,644 |
| 2015/04/06 | 234,100 | 236,900 | 233,200 | 234,200 | ±0 | ±0% | 1,488 |
| 2015/04/03 | 233,700 | 236,200 | 231,800 | 234,200 | +500 | +0.2% | 3,055 |
| 2015/04/02 | 240,000 | 240,000 | 232,400 | 233,700 | -7,200 | -3% | 6,375 |
| 2015/04/01 | 248,100 | 248,100 | 240,400 | 240,900 | -7,700 | -3.1% | 4,019 |
| 2015/03/31 | 247,000 | 251,200 | 247,000 | 248,600 | +3,000 | +1.2% | 3,629 |
| 2015/03/30 | 249,600 | 251,300 | 245,600 | 245,600 | -3,600 | -1.4% | 3,378 |
| 2015/03/27 | 244,700 | 250,000 | 244,500 | 249,200 | +2,000 | +0.8% | 3,243 |
| 2015/03/26 | 249,500 | 251,100 | 247,000 | 247,200 | -6,500 | -2.6% | 4,445 |
| 2015/03/25 | 250,400 | 253,700 | 249,400 | 253,700 | +800 | +0.3% | 3,575 |
2301～
2350
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
