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 |
|---|---|---|---|---|---|---|---|
| 2013/08/26 | 862,000 | 863,000 | 844,000 | 845,000 | -18,000 | -2.1% | 465 |
| 2013/08/23 | 865,000 | 867,000 | 856,000 | 863,000 | +4,000 | +0.5% | 435 |
| 2013/08/22 | 873,000 | 873,000 | 855,000 | 859,000 | -24,000 | -2.7% | 530 |
| 2013/08/21 | 888,000 | 888,000 | 872,000 | 883,000 | -5,000 | -0.6% | 198 |
| 2013/08/20 | 881,000 | 888,000 | 872,000 | 888,000 | +7,000 | +0.8% | 225 |
| 2013/08/19 | 886,000 | 886,000 | 876,000 | 881,000 | +5,000 | +0.6% | 312 |
| 2013/08/16 | 884,000 | 886,000 | 876,000 | 876,000 | -14,000 | -1.6% | 192 |
| 2013/08/15 | 886,000 | 895,000 | 884,000 | 890,000 | +4,000 | +0.5% | 237 |
| 2013/08/14 | 879,000 | 887,000 | 878,000 | 886,000 | +11,000 | +1.3% | 217 |
| 2013/08/13 | 878,000 | 880,000 | 871,000 | 875,000 | -3,000 | -0.3% | 248 |
| 2013/08/12 | 885,000 | 887,000 | 870,000 | 878,000 | -16,000 | -1.8% | 384 |
| 2013/08/09 | 869,000 | 894,000 | 868,000 | 894,000 | +31,000 | +3.6% | 898 |
| 2013/08/08 | 855,000 | 870,000 | 853,000 | 863,000 | +10,000 | +1.2% | 478 |
| 2013/08/07 | 858,000 | 860,000 | 850,000 | 853,000 | -5,000 | -0.6% | 291 |
| 2013/08/06 | 863,000 | 865,000 | 851,000 | 858,000 | -2,000 | -0.2% | 370 |
| 2013/08/05 | 860,000 | 869,000 | 858,000 | 860,000 | -7,000 | -0.8% | 222 |
| 2013/08/02 | 866,000 | 874,000 | 854,000 | 867,000 | +1,000 | +0.1% | 365 |
| 2013/08/01 | 840,000 | 868,000 | 840,000 | 866,000 | +25,000 | +3% | 308 |
| 2013/07/31 | 839,000 | 862,000 | 831,000 | 841,000 | +2,000 | +0.2% | 512 |
| 2013/07/30 | 845,000 | 850,000 | 837,000 | 839,000 | -12,000 | -1.4% | 692 |
| 2013/07/29 | 863,000 | 866,000 | 843,000 | 851,000 | -14,000 | -1.6% | 523 |
| 2013/07/26 | 876,000 | 876,000 | 865,000 | 865,000 | -13,000 | -1.5% | 487 |
| 2013/07/25 | 865,000 | 879,000 | 862,000 | 878,000 | +17,000 | +2% | 386 |
| 2013/07/24 | 864,000 | 866,000 | 856,000 | 861,000 | -1,000 | -0.1% | 283 |
| 2013/07/23 | 869,000 | 874,000 | 862,000 | 862,000 | -4,000 | -0.5% | 264 |
| 2013/07/22 | 866,000 | 877,000 | 863,000 | 866,000 | ±0 | ±0% | 343 |
| 2013/07/19 | 880,000 | 885,000 | 862,000 | 866,000 | -14,000 | -1.6% | 401 |
| 2013/07/18 | 877,000 | 888,000 | 874,000 | 880,000 | +6,000 | +0.7% | 295 |
| 2013/07/17 | 886,000 | 891,000 | 868,000 | 874,000 | -12,000 | -1.4% | 474 |
| 2013/07/16 | 894,000 | 895,000 | 877,000 | 886,000 | -2,000 | -0.2% | 507 |
| 2013/07/12 | 875,000 | 890,000 | 875,000 | 888,000 | +21,000 | +2.4% | 618 |
| 2013/07/11 | 853,000 | 873,000 | 853,000 | 867,000 | +14,000 | +1.6% | 367 |
| 2013/07/10 | 859,000 | 863,000 | 851,000 | 853,000 | -12,000 | -1.4% | 406 |
| 2013/07/09 | 860,000 | 870,000 | 858,000 | 865,000 | -1,000 | -0.1% | 360 |
| 2013/07/08 | 869,000 | 873,000 | 864,000 | 866,000 | -5,000 | -0.6% | 721 |
| 2013/07/05 | 869,000 | 875,000 | 867,000 | 871,000 | -2,000 | -0.2% | 480 |
| 2013/07/04 | 862,000 | 873,000 | 862,000 | 873,000 | -4,000 | -0.5% | 472 |
| 2013/07/03 | 881,000 | 881,000 | 865,000 | 877,000 | -4,000 | -0.5% | 571 |
| 2013/07/02 | 877,000 | 882,000 | 863,000 | 881,000 | +6,000 | +0.7% | 1,277 |
| 2013/07/01 | 887,000 | 887,000 | 856,000 | 875,000 | -12,000 | -1.4% | 684 |
| 2013/06/28 | 837,000 | 887,000 | 837,000 | 887,000 | +50,000 | +6% | 1,394 |
| 2013/06/27 | 823,000 | 837,000 | 808,000 | 837,000 | +13,000 | +1.6% | 829 |
| 2013/06/26 | 814,000 | 824,000 | 808,000 | 824,000 | +25,000 | +3.1% | 851 |
| 2013/06/25 | 801,000 | 801,000 | 785,000 | 799,000 | -7,000 | -0.9% | 623 |
| 2013/06/24 | 795,000 | 806,000 | 788,000 | 806,000 | +12,000 | +1.5% | 302 |
| 2013/06/21 | 775,000 | 805,000 | 775,000 | 794,000 | +1,000 | +0.1% | 782 |
| 2013/06/20 | 801,000 | 801,000 | 783,000 | 793,000 | -13,000 | -1.6% | 556 |
| 2013/06/19 | 799,000 | 809,000 | 799,000 | 806,000 | +10,000 | +1.3% | 660 |
| 2013/06/18 | 790,000 | 796,000 | 780,000 | 796,000 | +11,000 | +1.4% | 384 |
| 2013/06/17 | 795,000 | 799,000 | 777,000 | 785,000 | +2,000 | +0.3% | 634 |
2851～
2900
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
