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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 836,000 | 837,000 | 827,000 | 832,000 | -2,000 | -0.2% | 452 |
| 2014/01/22 | 834,000 | 838,000 | 828,000 | 834,000 | +1,000 | +0.1% | 323 |
| 2014/01/21 | 834,000 | 839,000 | 829,000 | 833,000 | +2,000 | +0.2% | 345 |
| 2014/01/20 | 840,000 | 840,000 | 830,000 | 831,000 | -5,000 | -0.6% | 906 |
| 2014/01/17 | 847,000 | 849,000 | 830,000 | 836,000 | -1,000 | -0.1% | 1,018 |
| 2014/01/16 | 828,000 | 838,000 | 825,000 | 837,000 | +9,000 | +1.1% | 530 |
| 2014/01/15 | 827,000 | 828,000 | 822,000 | 828,000 | +7,000 | +0.9% | 325 |
| 2014/01/14 | 813,000 | 822,000 | 811,000 | 821,000 | +1,000 | +0.1% | 360 |
| 2014/01/10 | 812,000 | 820,000 | 808,000 | 820,000 | +8,000 | +1% | 350 |
| 2014/01/09 | 816,000 | 818,000 | 806,000 | 812,000 | -3,000 | -0.4% | 728 |
| 2014/01/08 | 825,000 | 828,000 | 813,000 | 815,000 | -9,000 | -1.1% | 740 |
| 2014/01/07 | 834,000 | 834,000 | 823,000 | 824,000 | -7,000 | -0.8% | 673 |
| 2014/01/06 | 841,000 | 841,000 | 822,000 | 831,000 | -7,000 | -0.8% | 1,090 |
| 2013/12/30 | 828,000 | 847,000 | 825,000 | 838,000 | +20,000 | +2.4% | 1,218 |
| 2013/12/27 | 820,000 | 820,000 | 808,000 | 818,000 | +2,000 | +0.2% | 506 |
| 2013/12/26 | 806,000 | 820,000 | 803,000 | 816,000 | +16,000 | +2% | 847 |
| 2013/12/25 | 800,000 | 804,000 | 797,000 | 800,000 | +4,000 | +0.5% | 928 |
| 2013/12/24 | 807,000 | 808,000 | 796,000 | 796,000 | -7,000 | -0.9% | 922 |
| 2013/12/20 | 801,000 | 805,000 | 799,000 | 803,000 | +5,000 | +0.6% | 1,504 |
| 2013/12/19 | 819,000 | 819,000 | 797,000 | 798,000 | -18,000 | -2.2% | 2,228 |
| 2013/12/18 | 816,000 | 822,000 | 812,000 | 816,000 | -1,000 | -0.1% | 709 |
| 2013/12/17 | 821,000 | 825,000 | 817,000 | 817,000 | -6,000 | -0.7% | 656 |
| 2013/12/16 | 827,000 | 829,000 | 820,000 | 823,000 | -9,000 | -1.1% | 815 |
| 2013/12/13 | 827,000 | 832,000 | 826,000 | 832,000 | +7,000 | +0.8% | 695 |
| 2013/12/12 | 837,000 | 838,000 | 825,000 | 825,000 | -14,000 | -1.7% | 768 |
| 2013/12/11 | 837,000 | 841,000 | 834,000 | 839,000 | +3,000 | +0.4% | 543 |
| 2013/12/10 | 842,000 | 843,000 | 835,000 | 836,000 | -8,000 | -0.9% | 609 |
| 2013/12/09 | 846,000 | 847,000 | 836,000 | 844,000 | +2,000 | +0.2% | 542 |
| 2013/12/06 | 844,000 | 844,000 | 834,000 | 842,000 | +2,000 | +0.2% | 576 |
| 2013/12/05 | 850,000 | 853,000 | 840,000 | 840,000 | -17,000 | -2% | 630 |
| 2013/12/04 | 859,000 | 861,000 | 849,000 | 857,000 | -4,000 | -0.5% | 606 |
| 2013/12/03 | 859,000 | 862,000 | 854,000 | 861,000 | -2,000 | -0.2% | 663 |
| 2013/12/02 | 854,000 | 863,000 | 847,000 | 863,000 | +5,000 | +0.6% | 764 |
| 2013/11/29 | 850,000 | 859,000 | 844,000 | 858,000 | +10,000 | +1.2% | 989 |
| 2013/11/28 | 844,000 | 848,000 | 838,000 | 848,000 | +4,000 | +0.5% | 495 |
| 2013/11/27 | 835,000 | 844,000 | 832,000 | 844,000 | +12,000 | +1.4% | 680 |
| 2013/11/26 | 831,000 | 836,000 | 830,000 | 832,000 | -4,000 | -0.5% | 508 |
| 2013/11/25 | 834,000 | 838,000 | 824,000 | 836,000 | +2,000 | +0.2% | 682 |
| 2013/11/22 | 835,000 | 840,000 | 832,000 | 834,000 | ±0 | ±0% | 701 |
| 2013/11/21 | 835,000 | 839,000 | 825,000 | 834,000 | -1,000 | -0.1% | 976 |
| 2013/11/20 | 843,000 | 847,000 | 828,000 | 835,000 | -6,000 | -0.7% | 1,275 |
| 2013/11/19 | 856,000 | 856,000 | 841,000 | 841,000 | -15,000 | -1.8% | 711 |
| 2013/11/18 | 868,000 | 869,000 | 855,000 | 856,000 | -16,000 | -1.8% | 1,074 |
| 2013/11/15 | 864,000 | 872,000 | 863,000 | 872,000 | +8,000 | +0.9% | 1,373 |
| 2013/11/14 | 864,000 | 866,000 | 858,000 | 864,000 | ±0 | ±0% | 655 |
| 2013/11/13 | 863,000 | 865,000 | 856,000 | 864,000 | ±0 | ±0% | 365 |
| 2013/11/12 | 855,000 | 864,000 | 854,000 | 864,000 | +2,000 | +0.2% | 451 |
| 2013/11/11 | 854,000 | 862,000 | 852,000 | 862,000 | +12,000 | +1.4% | 535 |
| 2013/11/08 | 852,000 | 857,000 | 850,000 | 850,000 | -3,000 | -0.4% | 499 |
| 2013/11/07 | 869,000 | 869,000 | 852,000 | 853,000 | -15,000 | -1.7% | 495 |
2651～
2700
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
