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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 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 |
| 2012/03/01 | 744,000 | 744,000 | 732,000 | 743,000 | -1,000 | -0.1% | 486 |
| 2012/02/29 | 741,000 | 745,000 | 739,000 | 744,000 | -3,000 | -0.4% | 455 |
| 2012/02/28 | 734,000 | 750,000 | 712,000 | 747,000 | +11,000 | +1.5% | 751 |
| 2012/02/27 | 740,000 | 741,000 | 734,000 | 736,000 | +16,000 | +2.2% | 601 |
| 2012/02/24 | 709,000 | 722,000 | 709,000 | 720,000 | +14,000 | +2% | 462 |
| 2012/02/23 | 699,000 | 709,000 | 698,000 | 706,000 | +13,000 | +1.9% | 440 |
| 2012/02/22 | 693,000 | 700,000 | 687,000 | 693,000 | +3,000 | +0.4% | 440 |
| 2012/02/21 | 686,000 | 697,000 | 685,000 | 690,000 | +5,000 | +0.7% | 429 |
| 2012/02/20 | 678,000 | 687,000 | 678,000 | 685,000 | +11,000 | +1.6% | 456 |
| 2012/02/17 | 668,000 | 681,000 | 666,000 | 674,000 | +12,000 | +1.8% | 559 |
| 2012/02/16 | 655,000 | 662,000 | 654,000 | 662,000 | +9,000 | +1.4% | 312 |
| 2012/02/15 | 649,000 | 653,000 | 649,000 | 653,000 | +7,000 | +1.1% | 353 |
| 2012/02/14 | 648,000 | 649,000 | 644,000 | 646,000 | -2,000 | -0.3% | 239 |
| 2012/02/13 | 654,000 | 654,000 | 647,000 | 648,000 | -4,000 | -0.6% | 127 |
| 2012/02/10 | 656,000 | 656,000 | 650,000 | 652,000 | ±0 | ±0% | 180 |
| 2012/02/09 | 655,000 | 658,000 | 649,000 | 652,000 | -6,000 | -0.9% | 159 |
| 2012/02/08 | 654,000 | 658,000 | 652,000 | 658,000 | +4,000 | +0.6% | 210 |
| 2012/02/07 | 652,000 | 656,000 | 642,000 | 654,000 | +2,000 | +0.3% | 318 |
| 2012/02/06 | 659,000 | 664,000 | 646,000 | 652,000 | -7,000 | -1.1% | 376 |
| 2012/02/03 | 654,000 | 667,000 | 650,000 | 659,000 | +5,000 | +0.8% | 334 |
| 2012/02/02 | 658,000 | 660,000 | 650,000 | 654,000 | -4,000 | -0.6% | 224 |
| 2012/02/01 | 650,000 | 658,000 | 646,000 | 658,000 | +2,000 | +0.3% | 488 |
| 2012/01/31 | 641,000 | 656,000 | 640,000 | 656,000 | +15,000 | +2.3% | 639 |
| 2012/01/30 | 639,000 | 643,000 | 630,000 | 641,000 | +2,000 | +0.3% | 344 |
| 2012/01/27 | 640,000 | 641,000 | 633,000 | 639,000 | -1,000 | -0.2% | 301 |
| 2012/01/26 | 639,000 | 642,000 | 634,000 | 640,000 | +3,000 | +0.5% | 262 |
| 2012/01/25 | 645,000 | 648,000 | 636,000 | 637,000 | -2,000 | -0.3% | 325 |
| 2012/01/24 | 638,000 | 645,000 | 636,000 | 639,000 | +9,000 | +1.4% | 397 |
| 2012/01/23 | 627,000 | 634,000 | 621,000 | 630,000 | +8,000 | +1.3% | 360 |
| 2012/01/20 | 625,000 | 628,000 | 620,000 | 622,000 | -3,000 | -0.5% | 352 |
| 2012/01/19 | 610,000 | 625,000 | 609,000 | 625,000 | +17,000 | +2.8% | 690 |
| 2012/01/18 | 607,000 | 609,000 | 606,000 | 608,000 | +2,000 | +0.3% | 159 |
| 2012/01/17 | 610,000 | 610,000 | 603,000 | 606,000 | -3,000 | -0.5% | 308 |
| 2012/01/16 | 619,000 | 621,000 | 607,000 | 609,000 | -16,000 | -2.6% | 449 |
| 2012/01/13 | 622,000 | 625,000 | 612,000 | 625,000 | +3,000 | +0.5% | 488 |
3101～
3150
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
