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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/06 | 868,000 | 869,000 | 858,000 | 868,000 | -6,000 | -0.7% | 366 |
| 2013/11/05 | 875,000 | 875,000 | 866,000 | 874,000 | -3,000 | -0.3% | 479 |
| 2013/11/01 | 874,000 | 877,000 | 869,000 | 877,000 | +3,000 | +0.3% | 759 |
| 2013/10/31 | 875,000 | 875,000 | 869,000 | 874,000 | -1,000 | -0.1% | 705 |
| 2013/10/30 | 871,000 | 877,000 | 868,000 | 875,000 | +5,000 | +0.6% | 1,023 |
| 2013/10/29 | 863,000 | 870,000 | 861,000 | 870,000 | +2,000 | +0.2% | 980 |
| 2013/10/28 | 868,000 | 869,000 | 859,000 | 868,000 | ±0 | ±0% | 1,126 |
| 2013/10/25 | 859,000 | 870,000 | 857,000 | 868,000 | +9,000 | +1% | 2,317 |
| 2013/10/24 | 859,000 | 860,000 | 853,000 | 859,000 | -3,000 | -0.3% | 5,670 |
| 2013/10/23 | 870,000 | 876,000 | 860,000 | 862,000 | -11,000 | -1.3% | 2,632 |
| 2013/10/22 | 876,000 | 879,000 | 863,000 | 873,000 | -5,000 | -0.6% | 1,513 |
| 2013/10/21 | 874,000 | 880,000 | 860,000 | 878,000 | +6,000 | +0.7% | 1,302 |
| 2013/10/18 | 849,000 | 873,000 | 849,000 | 872,000 | +25,000 | +3% | 3,479 |
| 2013/10/17 | 842,000 | 853,000 | 838,000 | 847,000 | +11,000 | +1.3% | 4,594 |
| 2013/10/16 | 844,000 | 848,000 | 835,000 | 836,000 | -11,000 | -1.3% | 1,909 |
| 2013/10/15 | 850,000 | 854,000 | 843,000 | 847,000 | +1,000 | +0.1% | 806 |
| 2013/10/11 | 859,000 | 862,000 | 846,000 | 846,000 | -3,000 | -0.4% | 659 |
| 2013/10/10 | 846,000 | 854,000 | 842,000 | 849,000 | +8,000 | +1% | 650 |
| 2013/10/09 | 820,000 | 841,000 | 818,000 | 841,000 | +16,000 | +1.9% | 693 |
| 2013/10/08 | 822,000 | 829,000 | 816,000 | 825,000 | -7,000 | -0.8% | 724 |
| 2013/10/07 | 852,000 | 853,000 | 832,000 | 832,000 | -18,000 | -2.1% | 819 |
| 2013/10/04 | 850,000 | 854,000 | 843,000 | 850,000 | -31,000 | -3.5% | 1,308 |
| 2013/10/03 | 874,000 | 886,000 | 861,000 | 881,000 | +13,000 | +1.5% | 419 |
| 2013/10/02 | 906,000 | 910,000 | 865,000 | 868,000 | -44,000 | -4.8% | 935 |
| 2013/10/01 | 935,000 | 939,000 | 905,000 | 912,000 | -27,000 | -2.9% | 1,038 |
| 2013/09/30 | 925,000 | 943,000 | 923,000 | 939,000 | +14,000 | +1.5% | 1,073 |
| 2013/09/27 | 909,000 | 932,000 | 905,000 | 925,000 | +16,000 | +1.8% | 870 |
| 2013/09/26 | 907,000 | 915,000 | 894,000 | 909,000 | -16,000 | -1.7% | 814 |
| 2013/09/25 | 915,000 | 928,000 | 909,000 | 925,000 | +17,000 | +1.9% | 772 |
| 2013/09/24 | 906,000 | 913,000 | 896,000 | 908,000 | -1,000 | -0.1% | 782 |
| 2013/09/20 | 940,000 | 942,000 | 909,000 | 909,000 | -27,000 | -2.9% | 987 |
| 2013/09/19 | 932,000 | 937,000 | 924,000 | 936,000 | +11,000 | +1.2% | 609 |
| 2013/09/18 | 920,000 | 929,000 | 914,000 | 925,000 | -1,000 | -0.1% | 404 |
| 2013/09/17 | 914,000 | 927,000 | 913,000 | 926,000 | +13,000 | +1.4% | 567 |
| 2013/09/13 | 899,000 | 913,000 | 893,000 | 913,000 | +14,000 | +1.6% | 593 |
| 2013/09/12 | 918,000 | 919,000 | 886,000 | 899,000 | -14,000 | -1.5% | 787 |
| 2013/09/11 | 901,000 | 918,000 | 893,000 | 913,000 | +25,000 | +2.8% | 1,014 |
| 2013/09/10 | 875,000 | 888,000 | 871,000 | 888,000 | +21,000 | +2.4% | 530 |
| 2013/09/09 | 857,000 | 867,000 | 850,000 | 867,000 | +31,000 | +3.7% | 664 |
| 2013/09/06 | 835,000 | 839,000 | 829,000 | 836,000 | +8,000 | +1% | 236 |
| 2013/09/05 | 840,000 | 840,000 | 828,000 | 828,000 | -4,000 | -0.5% | 289 |
| 2013/09/04 | 843,000 | 843,000 | 832,000 | 832,000 | -4,000 | -0.5% | 485 |
| 2013/09/03 | 827,000 | 837,000 | 827,000 | 836,000 | +17,000 | +2.1% | 336 |
| 2013/09/02 | 816,000 | 823,000 | 816,000 | 819,000 | ±0 | ±0% | 539 |
| 2013/08/30 | 821,000 | 821,000 | 809,000 | 819,000 | -1,000 | -0.1% | 624 |
| 2013/08/29 | 820,000 | 822,000 | 817,000 | 820,000 | ±0 | ±0% | 289 |
| 2013/08/28 | 815,000 | 828,000 | 815,000 | 820,000 | -10,000 | -1.2% | 435 |
| 2013/08/27 | 844,000 | 845,000 | 826,000 | 830,000 | -15,000 | -1.8% | 379 |
2801～
2850
件表示中 / 3688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
