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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 759,000 | 775,000 | 753,000 | 765,000 | +2,000 | +0.3% | 698 |
| 2013/06/11 | 770,000 | 785,000 | 763,000 | 763,000 | ±0 | ±0% | 572 |
| 2013/06/10 | 789,000 | 789,000 | 762,000 | 763,000 | -10,000 | -1.3% | 864 |
| 2013/06/07 | 752,000 | 790,000 | 750,000 | 773,000 | +17,000 | +2.2% | 969 |
| 2013/06/06 | 766,000 | 768,000 | 756,000 | 756,000 | -19,000 | -2.5% | 814 |
| 2013/06/05 | 785,000 | 787,000 | 770,000 | 775,000 | -15,000 | -1.9% | 758 |
| 2013/06/04 | 789,000 | 792,000 | 774,000 | 790,000 | +4,000 | +0.5% | 706 |
| 2013/06/03 | 787,000 | 794,000 | 778,000 | 786,000 | -19,000 | -2.4% | 630 |
| 2013/05/31 | 801,000 | 805,000 | 780,000 | 805,000 | +18,000 | +2.3% | 977 |
| 2013/05/30 | 792,000 | 802,000 | 783,000 | 787,000 | -20,000 | -2.5% | 638 |
| 2013/05/29 | 797,000 | 812,000 | 782,000 | 807,000 | +13,000 | +1.6% | 651 |
| 2013/05/28 | 807,000 | 810,000 | 780,000 | 794,000 | -9,000 | -1.1% | 845 |
| 2013/05/27 | 771,000 | 803,000 | 769,000 | 803,000 | +32,000 | +4.2% | 1,111 |
| 2013/05/24 | 804,000 | 826,000 | 761,000 | 771,000 | -30,000 | -3.7% | 1,909 |
| 2013/05/23 | 815,000 | 815,000 | 793,000 | 801,000 | -21,000 | -2.6% | 1,663 |
| 2013/05/22 | 861,000 | 862,000 | 820,000 | 822,000 | -40,000 | -4.6% | 1,997 |
| 2013/05/21 | 880,000 | 880,000 | 851,000 | 862,000 | -25,000 | -2.8% | 1,115 |
| 2013/05/20 | 880,000 | 888,000 | 870,000 | 887,000 | +25,000 | +2.9% | 1,651 |
| 2013/05/17 | 829,000 | 869,000 | 829,000 | 862,000 | +44,000 | +5.4% | 1,502 |
| 2013/05/16 | 815,000 | 840,000 | 796,000 | 818,000 | +5,000 | +0.6% | 1,360 |
| 2013/05/15 | 803,000 | 817,000 | 796,000 | 813,000 | -11,000 | -1.3% | 1,306 |
| 2013/05/14 | 820,000 | 848,000 | 786,000 | 824,000 | -1,000 | -0.1% | 1,799 |
| 2013/05/13 | 847,000 | 850,000 | 805,000 | 825,000 | -37,000 | -4.3% | 1,629 |
| 2013/05/10 | 877,000 | 885,000 | 854,000 | 862,000 | -15,000 | -1.7% | 1,007 |
| 2013/05/09 | 912,000 | 912,000 | 871,000 | 877,000 | -42,000 | -4.6% | 1,055 |
| 2013/05/08 | 915,000 | 921,000 | 909,000 | 919,000 | +2,000 | +0.2% | 741 |
| 2013/05/07 | 932,000 | 937,000 | 916,000 | 917,000 | -7,000 | -0.8% | 809 |
| 2013/05/02 | 940,000 | 945,000 | 919,000 | 924,000 | -22,000 | -2.3% | 653 |
| 2013/05/01 | 943,000 | 951,000 | 940,000 | 946,000 | -1,000 | -0.1% | 430 |
| 2013/04/30 | 943,000 | 955,000 | 934,000 | 947,000 | -1,000 | -0.1% | 706 |
| 2013/04/26 | 970,000 | 970,000 | 946,000 | 948,000 | -20,000 | -2.1% | 667 |
| 2013/04/25 | 969,000 | 974,000 | 955,000 | 968,000 | -4,000 | -0.4% | 579 |
| 2013/04/24 | 960,000 | 972,000 | 956,000 | 972,000 | +21,000 | +2.2% | 778 |
| 2013/04/23 | 950,000 | 955,000 | 942,000 | 951,000 | -1,000 | -0.1% | 401 |
| 2013/04/22 | 967,000 | 980,000 | 950,000 | 952,000 | -5,000 | -0.5% | 635 |
| 2013/04/19 | 932,000 | 964,000 | 932,000 | 957,000 | +27,000 | +2.9% | 556 |
| 2013/04/18 | 917,000 | 939,000 | 915,000 | 930,000 | +6,000 | +0.6% | 910 |
| 2013/04/17 | 936,000 | 944,000 | 923,000 | 924,000 | -7,000 | -0.8% | 1,008 |
| 2013/04/16 | 952,000 | 959,000 | 931,000 | 931,000 | -36,000 | -3.7% | 1,025 |
| 2013/04/15 | 989,000 | 989,000 | 966,000 | 967,000 | -22,000 | -2.2% | 529 |
| 2013/04/12 | 977,000 | 993,000 | 977,000 | 989,000 | +12,000 | +1.2% | 948 |
| 2013/04/11 | 990,000 | 993,000 | 955,000 | 977,000 | ±0 | ±0% | 1,331 |
| 2013/04/10 | 966,000 | 996,000 | 961,000 | 977,000 | +10,000 | +1% | 1,371 |
| 2013/04/09 | 1,001,000 | 1,001,000 | 963,000 | 967,000 | -33,000 | -3.3% | 1,671 |
| 2013/04/08 | 995,000 | 1,008,000 | 987,000 | 1,000,000 | +15,000 | +1.5% | 1,107 |
| 2013/04/05 | 1,030,000 | 1,030,000 | 976,000 | 985,000 | +48,000 | +5.1% | 2,682 |
| 2013/04/04 | 893,000 | 946,000 | 883,000 | 937,000 | +30,000 | +3.3% | 1,826 |
| 2013/04/03 | 922,000 | 943,000 | 901,000 | 907,000 | -11,000 | -1.2% | 1,090 |
| 2013/04/02 | 897,000 | 942,000 | 878,000 | 918,000 | -9,000 | -1% | 2,138 |
| 2013/04/01 | 1,018,000 | 1,020,000 | 920,000 | 927,000 | -93,000 | -9.1% | 1,716 |
2801～
2850
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
