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 |
|---|---|---|---|---|---|---|---|
| 2013/03/08 | 922,000 | 930,000 | 914,000 | 915,000 | -12,000 | -1.3% | 803 |
| 2013/03/07 | 922,000 | 932,000 | 917,000 | 927,000 | +6,000 | +0.7% | 895 |
| 2013/03/06 | 917,000 | 927,000 | 917,000 | 921,000 | +5,000 | +0.5% | 756 |
| 2013/03/05 | 934,000 | 937,000 | 914,000 | 916,000 | -8,000 | -0.9% | 800 |
| 2013/03/04 | 913,000 | 943,000 | 913,000 | 924,000 | +23,000 | +2.6% | 742 |
| 2013/03/01 | 889,000 | 904,000 | 888,000 | 901,000 | +14,000 | +1.6% | 719 |
| 2013/02/28 | 891,000 | 891,000 | 881,000 | 887,000 | +8,000 | +0.9% | 653 |
| 2013/02/27 | 880,000 | 890,000 | 872,000 | 879,000 | +7,000 | +0.8% | 854 |
| 2013/02/26 | 850,000 | 872,000 | 847,000 | 872,000 | +15,000 | +1.8% | 651 |
| 2013/02/25 | 849,000 | 857,000 | 849,000 | 857,000 | +12,000 | +1.4% | 418 |
| 2013/02/22 | 842,000 | 845,000 | 836,000 | 845,000 | +4,000 | +0.5% | 435 |
| 2013/02/21 | 837,000 | 842,000 | 832,000 | 841,000 | +5,000 | +0.6% | 381 |
| 2013/02/20 | 828,000 | 836,000 | 825,000 | 836,000 | +12,000 | +1.5% | 397 |
| 2013/02/19 | 816,000 | 824,000 | 813,000 | 824,000 | +9,000 | +1.1% | 353 |
| 2013/02/18 | 805,000 | 815,000 | 805,000 | 815,000 | +8,000 | +1% | 364 |
| 2013/02/15 | 805,000 | 807,000 | 796,000 | 807,000 | -1,000 | -0.1% | 485 |
| 2013/02/14 | 804,000 | 809,000 | 804,000 | 808,000 | +4,000 | +0.5% | 280 |
| 2013/02/13 | 806,000 | 810,000 | 798,000 | 804,000 | -7,000 | -0.9% | 482 |
| 2013/02/12 | 813,000 | 814,000 | 807,000 | 811,000 | +4,000 | +0.5% | 285 |
| 2013/02/08 | 802,000 | 807,000 | 800,000 | 807,000 | +4,000 | +0.5% | 280 |
| 2013/02/07 | 806,000 | 807,000 | 800,000 | 803,000 | -2,000 | -0.2% | 556 |
| 2013/02/06 | 798,000 | 812,000 | 798,000 | 805,000 | +10,000 | +1.3% | 638 |
| 2013/02/05 | 797,000 | 803,000 | 794,000 | 795,000 | -8,000 | -1% | 541 |
| 2013/02/04 | 799,000 | 807,000 | 797,000 | 803,000 | +5,000 | +0.6% | 628 |
| 2013/02/01 | 789,000 | 804,000 | 772,000 | 798,000 | +24,000 | +3.1% | 1,638 |
| 2013/01/31 | 767,000 | 781,000 | 763,000 | 774,000 | +13,000 | +1.7% | 839 |
| 2013/01/30 | 758,000 | 762,000 | 756,000 | 761,000 | ±0 | ±0% | 624 |
| 2013/01/29 | 748,000 | 764,000 | 747,000 | 761,000 | +15,000 | +2% | 600 |
| 2013/01/28 | 747,000 | 748,000 | 743,000 | 746,000 | +2,000 | +0.3% | 299 |
| 2013/01/25 | 737,000 | 744,000 | 731,000 | 744,000 | +9,000 | +1.2% | 600 |
| 2013/01/24 | 723,000 | 735,000 | 723,000 | 735,000 | +9,000 | +1.2% | 320 |
| 2013/01/23 | 723,000 | 732,000 | 723,000 | 726,000 | -3,000 | -0.4% | 337 |
| 2013/01/22 | 733,000 | 735,000 | 723,000 | 729,000 | +1,000 | +0.1% | 455 |
| 2013/01/21 | 733,000 | 735,000 | 728,000 | 728,000 | -1,000 | -0.1% | 238 |
| 2013/01/18 | 726,000 | 733,000 | 725,000 | 729,000 | +9,000 | +1.3% | 675 |
| 2013/01/17 | 720,000 | 722,000 | 717,000 | 720,000 | ±0 | ±0% | 360 |
| 2013/01/16 | 721,000 | 723,000 | 717,000 | 720,000 | ±0 | ±0% | 384 |
| 2013/01/15 | 733,000 | 733,000 | 720,000 | 720,000 | -10,000 | -1.4% | 822 |
| 2013/01/11 | 727,000 | 731,000 | 725,000 | 730,000 | +7,000 | +1% | 509 |
| 2013/01/10 | 725,000 | 726,000 | 723,000 | 723,000 | +4,000 | +0.6% | 442 |
| 2013/01/09 | 717,000 | 723,000 | 716,000 | 719,000 | -4,000 | -0.6% | 373 |
| 2013/01/08 | 729,000 | 730,000 | 722,000 | 723,000 | -8,000 | -1.1% | 690 |
| 2013/01/07 | 734,000 | 737,000 | 731,000 | 731,000 | -2,000 | -0.3% | 380 |
| 2013/01/04 | 737,000 | 747,000 | 724,000 | 733,000 | +6,000 | +0.8% | 922 |
| 2012/12/28 | 723,000 | 730,000 | 721,000 | 727,000 | +6,000 | +0.8% | 619 |
| 2012/12/27 | 728,000 | 728,000 | 718,000 | 721,000 | -3,000 | -0.4% | 581 |
| 2012/12/26 | 723,000 | 730,000 | 721,000 | 724,000 | +5,000 | +0.7% | 747 |
| 2012/12/25 | 717,000 | 722,000 | 717,000 | 719,000 | +1,000 | +0.1% | 639 |
| 2012/12/21 | 712,000 | 718,000 | 710,000 | 718,000 | +14,000 | +2% | 1,825 |
| 2012/12/20 | 697,000 | 710,000 | 696,000 | 704,000 | +7,000 | +1% | 1,037 |
2851～
2900
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
