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 |
---|---|---|---|---|---|---|---|
2012/01/12 | 627,000 | 629,000 | 615,000 | 622,000 | -4,000 | -0.6% | 360 |
2012/01/11 | 638,000 | 641,000 | 626,000 | 626,000 | -12,000 | -1.9% | 315 |
2012/01/10 | 640,000 | 647,000 | 637,000 | 638,000 | +3,000 | +0.5% | 340 |
2012/01/06 | 630,000 | 638,000 | 627,000 | 635,000 | +10,000 | +1.6% | 312 |
2012/01/05 | 637,000 | 640,000 | 622,000 | 625,000 | -11,000 | -1.7% | 434 |
2012/01/04 | 634,000 | 640,000 | 631,000 | 636,000 | +8,000 | +1.3% | 386 |
2011/12/30 | 615,000 | 628,000 | 612,000 | 628,000 | +9,000 | +1.5% | 332 |
2011/12/29 | 619,000 | 622,000 | 607,000 | 619,000 | -2,000 | -0.3% | 411 |
2011/12/28 | 613,000 | 624,000 | 613,000 | 621,000 | +11,000 | +1.8% | 401 |
2011/12/27 | 603,000 | 611,000 | 603,000 | 610,000 | +10,000 | +1.7% | 228 |
2011/12/26 | 603,000 | 604,000 | 597,000 | 600,000 | -2,000 | -0.3% | 445 |
2011/12/22 | 602,000 | 606,000 | 598,000 | 602,000 | ±0 | ±0% | 470 |
2011/12/21 | 596,000 | 602,000 | 594,000 | 602,000 | +10,000 | +1.7% | 505 |
2011/12/20 | 599,000 | 599,000 | 592,000 | 592,000 | -4,000 | -0.7% | 235 |
2011/12/19 | 593,000 | 596,000 | 591,000 | 596,000 | +3,000 | +0.5% | 171 |
2011/12/16 | 601,000 | 602,000 | 590,000 | 593,000 | -5,000 | -0.8% | 349 |
2011/12/15 | 601,000 | 603,000 | 598,000 | 598,000 | -1,000 | -0.2% | 209 |
2011/12/14 | 599,000 | 602,000 | 599,000 | 599,000 | ±0 | ±0% | 340 |
2011/12/13 | 600,000 | 602,000 | 599,000 | 599,000 | -3,000 | -0.5% | 323 |
2011/12/12 | 605,000 | 607,000 | 601,000 | 602,000 | -1,000 | -0.2% | 325 |
2011/12/09 | 602,000 | 609,000 | 601,000 | 603,000 | -1,000 | -0.2% | 502 |
2011/12/08 | 603,000 | 608,000 | 602,000 | 604,000 | +2,000 | +0.3% | 375 |
2011/12/07 | 615,000 | 615,000 | 600,000 | 602,000 | -14,000 | -2.3% | 741 |
2011/12/06 | 628,000 | 628,000 | 615,000 | 616,000 | -7,000 | -1.1% | 413 |
2011/12/05 | 626,000 | 627,000 | 621,000 | 623,000 | -2,000 | -0.3% | 320 |
2011/12/02 | 616,000 | 631,000 | 616,000 | 625,000 | +6,000 | +1% | 406 |
2011/12/01 | 644,000 | 644,000 | 618,000 | 619,000 | -20,000 | -3.1% | 410 |
2011/11/30 | 617,000 | 641,000 | 611,000 | 639,000 | +26,000 | +4.2% | 529 |
2011/11/29 | 613,000 | 618,000 | 605,000 | 613,000 | +9,000 | +1.5% | 418 |
2011/11/28 | 608,000 | 617,000 | 600,000 | 604,000 | ±0 | ±0% | 428 |
2011/11/25 | 621,000 | 623,000 | 600,000 | 604,000 | -20,000 | -3.2% | 535 |
2011/11/24 | 632,000 | 632,000 | 621,000 | 624,000 | -10,000 | -1.6% | 273 |
2011/11/22 | 621,000 | 638,000 | 620,000 | 634,000 | +7,000 | +1.1% | 306 |
2011/11/21 | 634,000 | 634,000 | 621,000 | 627,000 | -2,000 | -0.3% | 288 |
2011/11/18 | 634,000 | 635,000 | 626,000 | 629,000 | -4,000 | -0.6% | 383 |
2011/11/17 | 649,000 | 650,000 | 631,000 | 633,000 | -15,000 | -2.3% | 398 |
2011/11/16 | 662,000 | 665,000 | 646,000 | 648,000 | -13,000 | -2% | 299 |
2011/11/15 | 660,000 | 669,000 | 660,000 | 661,000 | +3,000 | +0.5% | 235 |
2011/11/14 | 667,000 | 669,000 | 657,000 | 658,000 | -7,000 | -1.1% | 244 |
2011/11/11 | 669,000 | 677,000 | 662,000 | 665,000 | -9,000 | -1.3% | 243 |
2011/11/10 | 677,000 | 684,000 | 673,000 | 674,000 | -6,000 | -0.9% | 339 |
2011/11/09 | 689,000 | 689,000 | 680,000 | 680,000 | -9,000 | -1.3% | 256 |
2011/11/08 | 687,000 | 694,000 | 682,000 | 689,000 | +4,000 | +0.6% | 232 |
2011/11/07 | 695,000 | 696,000 | 682,000 | 685,000 | -12,000 | -1.7% | 196 |
2011/11/04 | 697,000 | 703,000 | 694,000 | 697,000 | -3,000 | -0.4% | 224 |
2011/11/02 | 694,000 | 705,000 | 688,000 | 700,000 | +4,000 | +0.6% | 235 |
2011/11/01 | 695,000 | 703,000 | 687,000 | 696,000 | +4,000 | +0.6% | 330 |
2011/10/31 | 712,000 | 714,000 | 692,000 | 692,000 | -19,000 | -2.7% | 381 |
2011/10/28 | 700,000 | 711,000 | 698,000 | 711,000 | +12,000 | +1.7% | 392 |
2011/10/27 | 682,000 | 699,000 | 680,000 | 699,000 | +17,000 | +2.5% | 456 |
3151~
3200
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