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 |
---|---|---|---|---|---|---|---|
2012/05/16 | 662,000 | 676,000 | 657,000 | 675,000 | -5,000 | -0.7% | 937 |
2012/05/15 | 662,000 | 683,000 | 655,000 | 680,000 | +8,000 | +1.2% | 783 |
2012/05/14 | 666,000 | 672,000 | 657,000 | 672,000 | +5,000 | +0.7% | 229 |
2012/05/11 | 676,000 | 678,000 | 662,000 | 667,000 | -7,000 | -1% | 504 |
2012/05/10 | 688,000 | 689,000 | 671,000 | 674,000 | -26,000 | -3.7% | 1,226 |
2012/05/09 | 700,000 | 705,000 | 699,000 | 700,000 | ±0 | ±0% | 361 |
2012/05/08 | 708,000 | 715,000 | 691,000 | 700,000 | -13,000 | -1.8% | 620 |
2012/05/07 | 711,000 | 715,000 | 703,000 | 713,000 | -6,000 | -0.8% | 522 |
2012/05/02 | 711,000 | 719,000 | 710,000 | 719,000 | +11,000 | +1.6% | 345 |
2012/05/01 | 708,000 | 712,000 | 703,000 | 708,000 | ±0 | ±0% | 159 |
2012/04/27 | 705,000 | 713,000 | 703,000 | 708,000 | +10,000 | +1.4% | 502 |
2012/04/26 | 697,000 | 708,000 | 697,000 | 698,000 | -1,000 | -0.1% | 462 |
2012/04/25 | 706,000 | 709,000 | 693,000 | 699,000 | -2,000 | -0.3% | 552 |
2012/04/24 | 705,000 | 707,000 | 699,000 | 701,000 | -7,000 | -1% | 202 |
2012/04/23 | 717,000 | 719,000 | 705,000 | 708,000 | -6,000 | -0.8% | 361 |
2012/04/20 | 711,000 | 717,000 | 703,000 | 714,000 | +7,000 | +1% | 425 |
2012/04/19 | 701,000 | 723,000 | 700,000 | 707,000 | +5,000 | +0.7% | 700 |
2012/04/18 | 691,000 | 703,000 | 691,000 | 702,000 | +18,000 | +2.6% | 593 |
2012/04/17 | 691,000 | 696,000 | 683,000 | 684,000 | -5,000 | -0.7% | 262 |
2012/04/16 | 686,000 | 696,000 | 686,000 | 689,000 | ±0 | ±0% | 225 |
2012/04/13 | 682,000 | 690,000 | 682,000 | 689,000 | +11,000 | +1.6% | 352 |
2012/04/12 | 690,000 | 692,000 | 676,000 | 678,000 | -9,000 | -1.3% | 480 |
2012/04/11 | 686,000 | 691,000 | 684,000 | 687,000 | -3,000 | -0.4% | 526 |
2012/04/10 | 700,000 | 707,000 | 687,000 | 690,000 | -9,000 | -1.3% | 695 |
2012/04/09 | 699,000 | 717,000 | 698,000 | 699,000 | -8,000 | -1.1% | 417 |
2012/04/06 | 701,000 | 708,000 | 693,000 | 707,000 | -1,000 | -0.1% | 370 |
2012/04/05 | 711,000 | 718,000 | 700,000 | 708,000 | -11,000 | -1.5% | 510 |
2012/04/04 | 733,000 | 733,000 | 712,000 | 719,000 | -11,000 | -1.5% | 422 |
2012/04/03 | 740,000 | 742,000 | 726,000 | 730,000 | -12,000 | -1.6% | 441 |
2012/04/02 | 729,000 | 742,000 | 725,000 | 742,000 | +11,000 | +1.5% | 299 |
2012/03/30 | 732,000 | 734,000 | 720,000 | 731,000 | +1,000 | +0.1% | 693 |
2012/03/29 | 724,000 | 737,000 | 720,000 | 730,000 | +5,000 | +0.7% | 313 |
2012/03/28 | 737,000 | 737,000 | 725,000 | 725,000 | -26,000 | -3.5% | 292 |
2012/03/27 | 760,000 | 761,000 | 746,000 | 751,000 | +6,000 | +0.8% | 659 |
2012/03/26 | 742,000 | 750,000 | 740,000 | 745,000 | +3,000 | +0.4% | 382 |
2012/03/23 | 736,000 | 746,000 | 734,000 | 742,000 | ±0 | ±0% | 333 |
2012/03/22 | 749,000 | 756,000 | 741,000 | 742,000 | -10,000 | -1.3% | 541 |
2012/03/21 | 755,000 | 761,000 | 745,000 | 752,000 | -3,000 | -0.4% | 744 |
2012/03/19 | 759,000 | 760,000 | 753,000 | 755,000 | -3,000 | -0.4% | 437 |
2012/03/16 | 761,000 | 765,000 | 753,000 | 758,000 | -17,000 | -2.2% | 532 |
2012/03/15 | 744,000 | 775,000 | 739,000 | 775,000 | +30,000 | +4% | 481 |
2012/03/14 | 740,000 | 745,000 | 737,000 | 745,000 | +9,000 | +1.2% | 428 |
2012/03/13 | 744,000 | 745,000 | 731,000 | 736,000 | -8,000 | -1.1% | 346 |
2012/03/12 | 742,000 | 746,000 | 733,000 | 744,000 | +5,000 | +0.7% | 403 |
2012/03/09 | 740,000 | 744,000 | 731,000 | 739,000 | +1,000 | +0.1% | 475 |
2012/03/08 | 733,000 | 738,000 | 729,000 | 738,000 | +4,000 | +0.5% | 394 |
2012/03/07 | 720,000 | 734,000 | 712,000 | 734,000 | +7,000 | +1% | 743 |
2012/03/06 | 733,000 | 734,000 | 718,000 | 727,000 | -6,000 | -0.8% | 382 |
2012/03/05 | 739,000 | 742,000 | 733,000 | 733,000 | -12,000 | -1.6% | 222 |
2012/03/02 | 745,000 | 746,000 | 737,000 | 745,000 | +2,000 | +0.3% | 305 |
3051~
3100
件表示中 / 3571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