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 |
|---|---|---|---|---|---|---|---|
| 2012/08/15 | 669,000 | 669,000 | 660,000 | 661,000 | -7,000 | -1% | 151 |
| 2012/08/14 | 664,000 | 668,000 | 662,000 | 668,000 | +8,000 | +1.2% | 137 |
| 2012/08/13 | 664,000 | 664,000 | 657,000 | 660,000 | -4,000 | -0.6% | 164 |
| 2012/08/10 | 669,000 | 670,000 | 658,000 | 664,000 | +2,000 | +0.3% | 228 |
| 2012/08/09 | 673,000 | 673,000 | 661,000 | 662,000 | -10,000 | -1.5% | 309 |
| 2012/08/08 | 684,000 | 684,000 | 670,000 | 672,000 | -6,000 | -0.9% | 428 |
| 2012/08/07 | 673,000 | 679,000 | 667,000 | 678,000 | +5,000 | +0.7% | 315 |
| 2012/08/06 | 669,000 | 674,000 | 665,000 | 673,000 | +12,000 | +1.8% | 274 |
| 2012/08/03 | 658,000 | 663,000 | 654,000 | 661,000 | +2,000 | +0.3% | 313 |
| 2012/08/02 | 654,000 | 659,000 | 651,000 | 659,000 | +6,000 | +0.9% | 209 |
| 2012/08/01 | 658,000 | 664,000 | 652,000 | 653,000 | -4,000 | -0.6% | 279 |
| 2012/07/31 | 657,000 | 662,000 | 652,000 | 657,000 | -6,000 | -0.9% | 619 |
| 2012/07/30 | 671,000 | 671,000 | 660,000 | 663,000 | -6,000 | -0.9% | 444 |
| 2012/07/27 | 660,000 | 669,000 | 658,000 | 669,000 | +13,000 | +2% | 297 |
| 2012/07/26 | 647,000 | 657,000 | 646,000 | 656,000 | +13,000 | +2% | 457 |
| 2012/07/25 | 639,000 | 646,000 | 636,000 | 643,000 | +1,000 | +0.2% | 265 |
| 2012/07/24 | 632,000 | 643,000 | 625,000 | 642,000 | +11,000 | +1.7% | 866 |
| 2012/07/23 | 636,000 | 642,000 | 631,000 | 631,000 | -5,000 | -0.8% | 519 |
| 2012/07/20 | 642,000 | 648,000 | 628,000 | 636,000 | -6,000 | -0.9% | 855 |
| 2012/07/19 | 654,000 | 655,000 | 638,000 | 642,000 | -8,000 | -1.2% | 726 |
| 2012/07/18 | 664,000 | 669,000 | 650,000 | 650,000 | -14,000 | -2.1% | 876 |
| 2012/07/17 | 665,000 | 665,000 | 653,000 | 664,000 | +1,000 | +0.2% | 540 |
| 2012/07/13 | 650,000 | 663,000 | 649,000 | 663,000 | +11,000 | +1.7% | 371 |
| 2012/07/12 | 656,000 | 658,000 | 647,000 | 652,000 | -2,000 | -0.3% | 470 |
| 2012/07/11 | 660,000 | 662,000 | 652,000 | 654,000 | -6,000 | -0.9% | 574 |
| 2012/07/10 | 672,000 | 674,000 | 655,000 | 660,000 | -13,000 | -1.9% | 626 |
| 2012/07/09 | 681,000 | 683,000 | 673,000 | 673,000 | -14,000 | -2% | 271 |
| 2012/07/06 | 690,000 | 690,000 | 672,000 | 687,000 | -6,000 | -0.9% | 684 |
| 2012/07/05 | 688,000 | 694,000 | 680,000 | 693,000 | +5,000 | +0.7% | 284 |
| 2012/07/04 | 695,000 | 696,000 | 684,000 | 688,000 | -5,000 | -0.7% | 393 |
| 2012/07/03 | 695,000 | 701,000 | 692,000 | 693,000 | -6,000 | -0.9% | 560 |
| 2012/07/02 | 700,000 | 705,000 | 694,000 | 699,000 | ±0 | ±0% | 436 |
| 2012/06/29 | 700,000 | 706,000 | 683,000 | 699,000 | +3,000 | +0.4% | 1,001 |
| 2012/06/28 | 680,000 | 696,000 | 680,000 | 696,000 | +16,000 | +2.4% | 405 |
| 2012/06/27 | 674,000 | 680,000 | 672,000 | 680,000 | +7,000 | +1% | 162 |
| 2012/06/26 | 667,000 | 678,000 | 667,000 | 673,000 | -4,000 | -0.6% | 280 |
| 2012/06/25 | 677,000 | 680,000 | 666,000 | 677,000 | +2,000 | +0.3% | 214 |
| 2012/06/22 | 662,000 | 675,000 | 661,000 | 675,000 | +9,000 | +1.4% | 289 |
| 2012/06/21 | 662,000 | 674,000 | 658,000 | 666,000 | +6,000 | +0.9% | 332 |
| 2012/06/20 | 654,000 | 663,000 | 654,000 | 660,000 | +14,000 | +2.2% | 319 |
| 2012/06/19 | 639,000 | 649,000 | 639,000 | 646,000 | +7,000 | +1.1% | 264 |
| 2012/06/18 | 639,000 | 643,000 | 634,000 | 639,000 | +12,000 | +1.9% | 487 |
| 2012/06/15 | 631,000 | 638,000 | 626,000 | 627,000 | -5,000 | -0.8% | 624 |
| 2012/06/14 | 634,000 | 637,000 | 632,000 | 632,000 | +1,000 | +0.2% | 297 |
| 2012/06/13 | 634,000 | 635,000 | 626,000 | 631,000 | +2,000 | +0.3% | 322 |
| 2012/06/12 | 625,000 | 631,000 | 621,000 | 629,000 | +1,000 | +0.2% | 295 |
| 2012/06/11 | 627,000 | 632,000 | 623,000 | 628,000 | +2,000 | +0.3% | 311 |
| 2012/06/08 | 638,000 | 638,000 | 608,000 | 626,000 | -9,000 | -1.4% | 1,189 |
| 2012/06/07 | 638,000 | 647,000 | 635,000 | 635,000 | +2,000 | +0.3% | 601 |
| 2012/06/06 | 634,000 | 643,000 | 632,000 | 633,000 | +2,000 | +0.3% | 690 |
3151～
3200
件表示中 / 3735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
