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 |
---|---|---|---|---|---|---|---|
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 |
2011/10/26 | 678,000 | 682,000 | 675,000 | 682,000 | +4,000 | +0.6% | 260 |
2011/10/25 | 679,000 | 681,000 | 677,000 | 678,000 | +2,000 | +0.3% | 224 |
2011/10/24 | 681,000 | 681,000 | 675,000 | 676,000 | -1,000 | -0.1% | 188 |
2011/10/21 | 675,000 | 682,000 | 673,000 | 677,000 | ±0 | ±0% | 393 |
2011/10/20 | 678,000 | 679,000 | 672,000 | 677,000 | -2,000 | -0.3% | 304 |
2011/10/19 | 678,000 | 682,000 | 678,000 | 679,000 | -3,000 | -0.4% | 113 |
2011/10/18 | 680,000 | 682,000 | 676,000 | 682,000 | +1,000 | +0.1% | 240 |
2011/10/17 | 686,000 | 686,000 | 681,000 | 681,000 | -2,000 | -0.3% | 380 |
2011/10/14 | 689,000 | 689,000 | 680,000 | 683,000 | -3,000 | -0.4% | 484 |
2011/10/13 | 674,000 | 692,000 | 671,000 | 686,000 | +11,000 | +1.6% | 570 |
2011/10/12 | 673,000 | 680,000 | 672,000 | 675,000 | ±0 | ±0% | 357 |
2011/10/11 | 683,000 | 684,000 | 670,000 | 675,000 | -4,000 | -0.6% | 567 |
2011/10/07 | 698,000 | 700,000 | 679,000 | 679,000 | -18,000 | -2.6% | 441 |
2011/10/06 | 702,000 | 709,000 | 693,000 | 697,000 | -3,000 | -0.4% | 350 |
2011/10/05 | 711,000 | 712,000 | 695,000 | 700,000 | -15,000 | -2.1% | 759 |
3151~
3200
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