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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 991,000 | 1,020,000 | 944,000 | 1,020,000 | +13,000 | +1.3% | 1,865 |
| 2013/03/28 | 1,058,000 | 1,060,000 | 1,004,000 | 1,007,000 | -45,000 | -4.3% | 1,577 |
| 2013/03/27 | 1,037,000 | 1,053,000 | 1,037,000 | 1,052,000 | -3,000 | -0.3% | 1,394 |
| 2013/03/26 | 1,058,000 | 1,060,000 | 1,036,000 | 1,055,000 | -4,000 | -0.4% | 1,153 |
| 2013/03/25 | 1,033,000 | 1,074,000 | 1,033,000 | 1,059,000 | +33,000 | +3.2% | 1,112 |
| 2013/03/22 | 1,018,000 | 1,029,000 | 1,006,000 | 1,026,000 | +12,000 | +1.2% | 984 |
| 2013/03/21 | 1,006,000 | 1,016,000 | 995,000 | 1,014,000 | +16,000 | +1.6% | 831 |
| 2013/03/19 | 1,003,000 | 1,014,000 | 992,000 | 998,000 | -4,000 | -0.4% | 1,043 |
| 2013/03/18 | 1,018,000 | 1,023,000 | 1,002,000 | 1,002,000 | -31,000 | -3% | 1,314 |
| 2013/03/15 | 1,006,000 | 1,033,000 | 975,000 | 1,033,000 | +55,000 | +5.6% | 2,127 |
| 2013/03/14 | 946,000 | 978,000 | 943,000 | 978,000 | +38,000 | +4% | 1,070 |
| 2013/03/13 | 938,000 | 942,000 | 933,000 | 940,000 | +3,000 | +0.3% | 284 |
| 2013/03/12 | 940,000 | 950,000 | 930,000 | 937,000 | -1,000 | -0.1% | 635 |
| 2013/03/11 | 916,000 | 943,000 | 916,000 | 938,000 | +23,000 | +2.5% | 922 |
| 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 |
2851～
2900
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
