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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 254,500 | 256,500 | 250,300 | 252,900 | -3,600 | -1.4% | 3,746 |
| 2015/03/23 | 253,900 | 257,800 | 253,900 | 256,500 | +3,500 | +1.4% | 1,841 |
| 2015/03/20 | 251,500 | 254,200 | 248,300 | 253,000 | +400 | +0.2% | 3,804 |
| 2015/03/19 | 251,300 | 254,700 | 251,000 | 252,600 | -600 | -0.2% | 2,029 |
| 2015/03/18 | 250,500 | 254,900 | 249,100 | 253,200 | +2,900 | +1.2% | 2,466 |
| 2015/03/17 | 251,200 | 251,500 | 248,900 | 250,300 | +1,400 | +0.6% | 2,467 |
| 2015/03/16 | 246,800 | 250,000 | 245,500 | 248,900 | +2,600 | +1.1% | 1,580 |
| 2015/03/13 | 243,200 | 246,400 | 242,100 | 246,300 | +3,600 | +1.5% | 2,625 |
| 2015/03/12 | 241,800 | 244,600 | 241,800 | 242,700 | -600 | -0.2% | 1,542 |
| 2015/03/11 | 242,600 | 245,600 | 242,200 | 243,300 | -2,700 | -1.1% | 2,237 |
| 2015/03/10 | 247,600 | 248,700 | 245,000 | 246,000 | -1,600 | -0.6% | 1,980 |
| 2015/03/09 | 248,800 | 249,000 | 245,500 | 247,600 | -4,500 | -1.8% | 2,667 |
| 2015/03/06 | 247,800 | 252,500 | 246,600 | 252,100 | +5,300 | +2.1% | 2,269 |
| 2015/03/05 | 248,800 | 249,700 | 242,700 | 246,800 | -4,100 | -1.6% | 5,033 |
| 2015/03/04 | 253,800 | 255,700 | 250,400 | 250,900 | -6,500 | -2.5% | 5,056 |
| 2015/03/03 | 256,000 | 257,400 | 255,200 | 257,400 | +1,400 | +0.5% | 2,634 |
| 2015/03/02 | 256,800 | 258,700 | 255,400 | 256,000 | -1,800 | -0.7% | 2,442 |
| 2015/02/27 | 254,000 | 260,900 | 252,900 | 257,800 | +7,400 | +3% | 4,663 |
| 2015/02/26 | 247,300 | 254,600 | 246,800 | 250,400 | +3,100 | +1.3% | 3,899 |
| 2015/02/25 | 246,900 | 249,000 | 244,000 | 247,300 | +400 | +0.2% | 2,479 |
| 2015/02/24 | 246,000 | 247,800 | 243,500 | 246,900 | +3,100 | +1.3% | 1,988 |
| 2015/02/23 | 243,000 | 244,600 | 241,300 | 243,800 | +1,200 | +0.5% | 1,446 |
| 2015/02/20 | 245,700 | 247,200 | 239,100 | 242,600 | -2,600 | -1.1% | 3,198 |
| 2015/02/19 | 247,600 | 250,500 | 243,000 | 245,200 | -1,500 | -0.6% | 2,171 |
| 2015/02/18 | 249,300 | 249,600 | 245,600 | 246,700 | -1,700 | -0.7% | 2,018 |
| 2015/02/17 | 242,000 | 249,400 | 240,900 | 248,400 | +7,100 | +2.9% | 2,848 |
| 2015/02/16 | 246,000 | 249,500 | 241,300 | 241,300 | -5,800 | -2.3% | 2,451 |
| 2015/02/13 | 246,400 | 248,900 | 243,200 | 247,100 | +600 | +0.2% | 2,163 |
| 2015/02/12 | 237,100 | 246,900 | 235,800 | 246,500 | +11,100 | +4.7% | 3,321 |
| 2015/02/10 | 238,000 | 240,000 | 234,200 | 235,400 | -3,600 | -1.5% | 2,719 |
| 2015/02/09 | 247,100 | 247,500 | 235,200 | 239,000 | -5,300 | -2.2% | 3,030 |
| 2015/02/06 | 243,700 | 247,600 | 241,100 | 244,300 | +3,500 | +1.5% | 1,884 |
| 2015/02/05 | 236,000 | 243,900 | 235,700 | 240,800 | +1,800 | +0.8% | 1,851 |
| 2015/02/04 | 241,300 | 241,700 | 233,600 | 239,000 | +1,500 | +0.6% | 3,290 |
| 2015/02/03 | 243,000 | 244,500 | 235,400 | 237,500 | -7,200 | -2.9% | 4,856 |
| 2015/02/02 | 241,900 | 244,700 | 238,200 | 244,700 | -500 | -0.2% | 2,782 |
| 2015/01/30 | 242,500 | 249,000 | 241,200 | 245,200 | +2,300 | +0.9% | 2,789 |
| 2015/01/29 | 247,300 | 247,900 | 242,900 | 242,900 | -4,000 | -1.6% | 2,228 |
| 2015/01/28 | 246,400 | 249,500 | 245,400 | 246,900 | -500 | -0.2% | 1,614 |
| 2015/01/27 | 248,500 | 252,300 | 247,200 | 247,400 | -1,000 | -0.4% | 2,713 |
| 2015/01/26 | 253,900 | 257,400 | 246,600 | 248,400 | -6,000 | -2.4% | 3,696 |
| 2015/01/23 | 254,400 | 258,300 | 252,200 | 254,400 | +2,500 | +1% | 2,588 |
| 2015/01/22 | 256,000 | 257,800 | 251,900 | 251,900 | -5,200 | -2% | 3,652 |
| 2015/01/21 | 258,200 | 261,800 | 256,700 | 257,100 | -1,100 | -0.4% | 2,671 |
| 2015/01/20 | 258,000 | 259,300 | 253,400 | 258,200 | +800 | +0.3% | 2,335 |
| 2015/01/19 | 264,200 | 264,200 | 255,100 | 257,400 | -4,700 | -1.8% | 3,588 |
| 2015/01/16 | 266,700 | 267,200 | 257,200 | 262,100 | -2,900 | -1.1% | 2,797 |
| 2015/01/15 | 264,400 | 266,500 | 262,300 | 265,000 | +1,500 | +0.6% | 2,071 |
| 2015/01/14 | 257,300 | 263,900 | 257,300 | 263,500 | +7,000 | +2.7% | 2,895 |
| 2015/01/13 | 255,000 | 256,500 | 252,200 | 256,500 | +1,600 | +0.6% | 3,049 |
2351～
2400
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
