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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 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 |
| 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 |
2401～
2450
件表示中 / 3586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
