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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 247,200 | 258,500 | 245,700 | 254,900 | +8,500 | +3.4% | 5,462 |
| 2015/01/08 | 245,000 | 246,600 | 242,600 | 246,400 | +2,200 | +0.9% | 2,579 |
| 2015/01/07 | 241,500 | 248,500 | 240,800 | 244,200 | +2,700 | +1.1% | 3,221 |
| 2015/01/06 | 238,900 | 241,500 | 238,500 | 241,500 | +2,000 | +0.8% | 2,503 |
| 2015/01/05 | 239,500 | 243,400 | 237,500 | 239,500 | -1,500 | -0.6% | 1,976 |
| 2014/12/30 | 243,900 | 246,800 | 241,000 | 241,000 | -1,400 | -0.6% | 2,053 |
| 2014/12/29 | 238,000 | 243,600 | 237,000 | 242,400 | +3,100 | +1.3% | 2,228 |
| 2014/12/26 | 238,300 | 240,700 | 237,000 | 239,300 | +1,000 | +0.4% | 2,446 |
| 2014/12/25 | 239,100 | 240,700 | 237,200 | 238,300 | -1,300 | -0.5% | 1,257 |
| 2014/12/24 | 238,500 | 241,500 | 237,200 | 239,600 | +2,400 | +1% | 2,011 |
| 2014/12/22 | 239,000 | 239,700 | 235,800 | 237,200 | -2,600 | -1.1% | 1,996 |
| 2014/12/19 | 235,000 | 242,500 | 235,000 | 239,800 | +6,800 | +2.9% | 5,314 |
| 2014/12/18 | 232,400 | 234,900 | 231,300 | 233,000 | +600 | +0.3% | 2,627 |
| 2014/12/17 | 232,900 | 234,700 | 231,700 | 232,400 | -700 | -0.3% | 2,643 |
| 2014/12/16 | 233,900 | 234,900 | 230,600 | 233,100 | -1,400 | -0.6% | 2,135 |
| 2014/12/15 | 232,700 | 235,800 | 232,200 | 234,500 | +1,900 | +0.8% | 2,045 |
| 2014/12/12 | 233,500 | 235,900 | 232,600 | 232,600 | -2,400 | -1% | 2,465 |
| 2014/12/11 | 228,500 | 235,000 | 226,300 | 235,000 | +3,800 | +1.6% | 3,097 |
| 2014/12/10 | 231,600 | 233,000 | 227,900 | 231,200 | -3,500 | -1.5% | 2,940 |
| 2014/12/09 | 231,700 | 234,900 | 231,500 | 234,700 | +3,200 | +1.4% | 2,389 |
| 2014/12/08 | 235,500 | 237,400 | 231,500 | 231,500 | -4,600 | -1.9% | 3,102 |
| 2014/12/05 | 231,500 | 237,000 | 231,100 | 236,100 | +5,100 | +2.2% | 3,315 |
| 2014/12/04 | 240,500 | 241,400 | 230,200 | 231,000 | -9,400 | -3.9% | 4,338 |
| 2014/12/03 | 237,200 | 241,700 | 235,500 | 240,400 | +5,500 | +2.3% | 2,960 |
| 2014/12/02 | 232,000 | 236,100 | 231,500 | 234,900 | +3,300 | +1.4% | 2,682 |
| 2014/12/01 | 225,300 | 234,700 | 225,300 | 231,600 | +6,900 | +3.1% | 3,657 |
| 2014/11/28 | 221,900 | 229,500 | 221,900 | 224,700 | +3,200 | +1.4% | 5,682 |
| 2014/11/27 | 223,500 | 225,800 | 220,000 | 221,500 | -500 | -0.2% | 2,564 |
| 2014/11/26 | 223,500 | 224,500 | 221,700 | 222,000 | -1,500 | -0.7% | 2,019 |
| 2014/11/25 | 222,700 | 225,800 | 222,000 | 223,500 | +3,000 | +1.4% | 3,387 |
| 2014/11/21 | 217,700 | 222,800 | 217,700 | 220,500 | +2,800 | +1.3% | 2,763 |
| 2014/11/20 | 213,800 | 220,500 | 213,300 | 217,700 | +3,500 | +1.6% | 4,502 |
| 2014/11/19 | 213,600 | 214,500 | 209,800 | 214,200 | +1,200 | +0.6% | 4,540 |
| 2014/11/18 | 207,000 | 213,500 | 206,900 | 213,000 | +6,300 | +3% | 8,157 |
| 2014/11/17 | 203,200 | 208,500 | 202,200 | 206,700 | +6,500 | +3.2% | 7,311 |
| 2014/11/14 | 195,900 | 201,000 | 195,700 | 200,200 | +6,200 | +3.2% | 5,295 |
| 2014/11/13 | 193,600 | 195,600 | 192,400 | 194,000 | +500 | +0.3% | 2,985 |
| 2014/11/12 | 194,500 | 194,500 | 191,900 | 193,500 | +500 | +0.3% | 2,674 |
| 2014/11/11 | 191,200 | 193,900 | 191,000 | 193,000 | +2,300 | +1.2% | 1,581 |
| 2014/11/10 | 190,300 | 192,700 | 189,700 | 190,700 | +800 | +0.4% | 4,195 |
| 2014/11/07 | 192,200 | 192,600 | 189,800 | 189,900 | -600 | -0.3% | 4,527 |
| 2014/11/06 | 195,100 | 195,600 | 190,500 | 190,500 | -4,700 | -2.4% | 5,160 |
| 2014/11/05 | 196,900 | 199,800 | 194,300 | 195,200 | -1,600 | -0.8% | 5,878 |
| 2014/11/04 | 213,400 | 214,800 | 196,800 | 196,800 | -2,600 | -1.3% | 9,099 |
| 2014/10/31 | 194,400 | 199,700 | 194,200 | 199,400 | +4,300 | +2.2% | 3,980 |
| 2014/10/30 | 194,800 | 195,500 | 194,400 | 195,100 | -600 | -0.3% | 1,745 |
| 2014/10/29 | 195,100 | 196,000 | 195,100 | 195,700 | +1,100 | +0.6% | 1,082 |
| 2014/10/28 | 194,000 | 195,800 | 193,500 | 194,600 | +1,000 | +0.5% | 1,325 |
| 2014/10/27 | 194,300 | 195,200 | 193,500 | 193,600 | +100 | +0.1% | 1,113 |
| 2014/10/24 | 194,800 | 195,000 | 193,400 | 193,500 | -1,200 | -0.6% | 1,418 |
2401～
2450
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
