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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 161,700 | 162,400 | 160,800 | 160,800 | -600 | -0.4% | 4,600 |
| 2014/05/29 | 162,700 | 163,100 | 160,700 | 161,400 | -1,100 | -0.7% | 1,973 |
| 2014/05/28 | 161,900 | 164,100 | 161,900 | 162,500 | +600 | +0.4% | 3,768 |
| 2014/05/27 | 160,400 | 162,000 | 160,000 | 161,900 | +1,700 | +1.1% | 2,799 |
| 2014/05/26 | 161,600 | 162,000 | 160,200 | 160,200 | -1,600 | -1% | 1,738 |
| 2014/05/23 | 161,500 | 161,900 | 161,000 | 161,800 | +500 | +0.3% | 2,217 |
| 2014/05/22 | 161,800 | 161,900 | 160,400 | 161,300 | -600 | -0.4% | 3,615 |
| 2014/05/21 | 160,600 | 162,000 | 159,200 | 161,900 | +300 | +0.2% | 3,589 |
| 2014/05/20 | 161,500 | 162,200 | 160,700 | 161,600 | +100 | +0.1% | 2,733 |
| 2014/05/19 | 162,700 | 162,700 | 161,200 | 161,500 | -800 | -0.5% | 3,356 |
| 2014/05/16 | 161,800 | 162,900 | 161,100 | 162,300 | +400 | +0.2% | 5,913 |
| 2014/05/15 | 159,700 | 161,900 | 159,100 | 161,900 | +3,400 | +2.1% | 6,038 |
| 2014/05/14 | 159,000 | 160,000 | 157,800 | 158,500 | +900 | +0.6% | 4,931 |
| 2014/05/13 | 156,300 | 158,500 | 156,000 | 157,600 | +2,000 | +1.3% | 4,555 |
| 2014/05/12 | 155,400 | 156,200 | 155,100 | 155,600 | +200 | +0.1% | 3,744 |
| 2014/05/09 | 155,000 | 156,800 | 154,600 | 155,400 | +800 | +0.5% | 4,806 |
| 2014/05/08 | 154,500 | 155,600 | 154,100 | 154,600 | +200 | +0.1% | 3,165 |
| 2014/05/07 | 154,100 | 155,800 | 154,100 | 154,400 | +600 | +0.4% | 2,904 |
| 2014/05/02 | 153,100 | 154,500 | 153,000 | 153,800 | +300 | +0.2% | 2,471 |
| 2014/05/01 | 152,400 | 153,900 | 152,400 | 153,500 | +300 | +0.2% | 2,635 |
| 2014/04/30 | 152,500 | 153,200 | 151,900 | 153,200 | +800 | +0.5% | 2,314 |
| 2014/04/28 | 152,000 | 152,500 | 151,000 | 152,400 | +600 | +0.4% | 2,595 |
| 2014/04/25 | 148,600 | 151,800 | 148,600 | 151,800 | +3,300 | +2.2% | 3,641 |
| 2014/04/24 | 148,000 | 148,500 | 146,800 | 148,500 | +1,200 | +0.8% | 2,767 |
| 2014/04/23 | 147,100 | 147,400 | 145,500 | 147,300 | +200 | +0.1% | 2,734 |
| 2014/04/22 | 150,000 | 151,000 | 146,300 | 147,100 | -2,100 | -1.4% | 6,593 |
| 2014/04/21 | 151,400 | 151,400 | 149,200 | 149,200 | -2,300 | -1.5% | 4,279 |
| 2014/04/18 | 152,000 | 152,400 | 151,500 | 151,500 | -500 | -0.3% | 2,365 |
| 2014/04/17 | 152,500 | 153,500 | 151,900 | 152,000 | -700 | -0.5% | 2,158 |
| 2014/04/16 | 151,500 | 153,600 | 151,500 | 152,700 | +400 | +0.3% | 1,863 |
| 2014/04/15 | 154,100 | 154,300 | 151,900 | 152,300 | -1,600 | -1% | 1,977 |
| 2014/04/14 | 151,900 | 154,200 | 150,900 | 153,900 | +2,300 | +1.5% | 3,411 |
| 2014/04/11 | 152,100 | 152,500 | 151,400 | 151,600 | -1,200 | -0.8% | 3,021 |
| 2014/04/10 | 153,800 | 154,800 | 152,700 | 152,800 | -500 | -0.3% | 2,469 |
| 2014/04/09 | 153,800 | 154,300 | 153,000 | 153,300 | -1,000 | -0.6% | 2,122 |
| 2014/04/08 | 155,300 | 155,800 | 153,800 | 154,300 | -2,400 | -1.5% | 3,697 |
| 2014/04/07 | 155,300 | 157,400 | 155,200 | 156,700 | +1,800 | +1.2% | 2,108 |
| 2014/04/04 | 156,000 | 156,300 | 154,900 | 154,900 | -1,300 | -0.8% | 2,923 |
| 2014/04/03 | 156,600 | 158,000 | 156,100 | 156,200 | -700 | -0.4% | 4,042 |
| 2014/04/02 | 156,300 | 157,500 | 156,100 | 156,900 | +900 | +0.6% | 4,099 |
| 2014/04/01 | 156,000 | 156,400 | 155,000 | 156,000 | +500 | +0.3% | 3,665 |
| 2014/03/31 | 158,500 | 159,200 | 155,100 | 155,500 | -5,300 | -3.3% | 6,960 |
| 2014/03/28 | 159,800 | 160,800 | 157,500 | 160,800 | +1,000 | +0.6% | 5,725 |
| 2014/03/27 | 157,000 | 160,300 | 156,400 | 159,800 | -636,200 | -79.9% | 3,930 |
| 2014/03/26 | 800,000 | 803,000 | 793,000 | 796,000 | -3,000 | -0.4% | 1,567 |
| 2014/03/25 | 795,000 | 812,000 | 795,000 | 799,000 | +4,000 | +0.5% | 987 |
| 2014/03/24 | 802,000 | 804,000 | 793,000 | 795,000 | -3,000 | -0.4% | 1,566 |
| 2014/03/20 | 823,000 | 825,000 | 798,000 | 798,000 | -27,000 | -3.3% | 1,873 |
| 2014/03/19 | 823,000 | 828,000 | 822,000 | 825,000 | +1,000 | +0.1% | 391 |
| 2014/03/18 | 829,000 | 829,000 | 820,000 | 824,000 | +3,000 | +0.4% | 501 |
2551～
2600
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
