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 |
---|---|---|---|---|---|---|---|
2011/10/04 | 720,000 | 720,000 | 708,000 | 715,000 | -12,000 | -1.7% | 550 |
2011/10/03 | 715,000 | 731,000 | 709,000 | 727,000 | +14,000 | +2% | 451 |
2011/09/30 | 724,000 | 739,000 | 710,000 | 713,000 | -5,000 | -0.7% | 967 |
2011/09/29 | 706,000 | 725,000 | 704,000 | 718,000 | -2,000 | -0.3% | 624 |
2011/09/28 | 736,000 | 739,000 | 715,000 | 720,000 | -26,000 | -3.5% | 544 |
2011/09/27 | 759,000 | 764,000 | 738,000 | 746,000 | -4,000 | -0.5% | 405 |
2011/09/26 | 755,000 | 759,000 | 750,000 | 750,000 | -9,000 | -1.2% | 460 |
2011/09/22 | 759,000 | 763,000 | 756,000 | 759,000 | -2,000 | -0.3% | 316 |
2011/09/21 | 757,000 | 769,000 | 757,000 | 761,000 | +3,000 | +0.4% | 284 |
2011/09/20 | 756,000 | 763,000 | 748,000 | 758,000 | +2,000 | +0.3% | 687 |
2011/09/16 | 766,000 | 774,000 | 756,000 | 756,000 | -11,000 | -1.4% | 533 |
2011/09/15 | 769,000 | 769,000 | 762,000 | 767,000 | -3,000 | -0.4% | 672 |
2011/09/14 | 777,000 | 778,000 | 763,000 | 770,000 | -13,000 | -1.7% | 671 |
2011/09/13 | 787,000 | 787,000 | 776,000 | 783,000 | -5,000 | -0.6% | 715 |
2011/09/12 | 785,000 | 792,000 | 785,000 | 788,000 | -5,000 | -0.6% | 446 |
2011/09/09 | 776,000 | 796,000 | 776,000 | 793,000 | +9,000 | +1.1% | 535 |
2011/09/08 | 782,000 | 788,000 | 774,000 | 784,000 | +3,000 | +0.4% | 431 |
2011/09/07 | 789,000 | 790,000 | 772,000 | 781,000 | -9,000 | -1.1% | 432 |
2011/09/06 | 796,000 | 802,000 | 788,000 | 790,000 | -7,000 | -0.9% | 325 |
2011/09/05 | 799,000 | 800,000 | 796,000 | 797,000 | -3,000 | -0.4% | 107 |
2011/09/02 | 800,000 | 801,000 | 798,000 | 800,000 | -5,000 | -0.6% | 104 |
2011/09/01 | 802,000 | 806,000 | 798,000 | 805,000 | +3,000 | +0.4% | 297 |
2011/08/31 | 797,000 | 802,000 | 797,000 | 802,000 | +1,000 | +0.1% | 278 |
2011/08/30 | 804,000 | 809,000 | 797,000 | 801,000 | -3,000 | -0.4% | 126 |
2011/08/29 | 796,000 | 804,000 | 796,000 | 804,000 | +8,000 | +1% | 130 |
2011/08/26 | 791,000 | 796,000 | 791,000 | 796,000 | +4,000 | +0.5% | 70 |
2011/08/25 | 797,000 | 798,000 | 791,000 | 792,000 | -7,000 | -0.9% | 226 |
2011/08/24 | 797,000 | 799,000 | 792,000 | 799,000 | +2,000 | +0.3% | 128 |
2011/08/23 | 800,000 | 800,000 | 789,000 | 797,000 | -3,000 | -0.4% | 466 |
2011/08/22 | 799,000 | 803,000 | 795,000 | 800,000 | ±0 | ±0% | 237 |
2011/08/19 | 788,000 | 808,000 | 788,000 | 800,000 | +2,000 | +0.3% | 513 |
2011/08/18 | 795,000 | 802,000 | 794,000 | 798,000 | +4,000 | +0.5% | 157 |
2011/08/17 | 778,000 | 802,000 | 771,000 | 794,000 | +18,000 | +2.3% | 655 |
2011/08/16 | 773,000 | 778,000 | 768,000 | 776,000 | +3,000 | +0.4% | 253 |
2011/08/15 | 768,000 | 774,000 | 765,000 | 773,000 | +14,000 | +1.8% | 75 |
2011/08/12 | 765,000 | 769,000 | 757,000 | 759,000 | -3,000 | -0.4% | 167 |
2011/08/11 | 769,000 | 773,000 | 756,000 | 762,000 | -11,000 | -1.4% | 712 |
2011/08/10 | 785,000 | 789,000 | 771,000 | 773,000 | -2,000 | -0.3% | 467 |
2011/08/09 | 781,000 | 783,000 | 761,000 | 775,000 | -15,000 | -1.9% | 682 |
2011/08/08 | 794,000 | 804,000 | 785,000 | 790,000 | -12,000 | -1.5% | 1,085 |
2011/08/05 | 803,000 | 816,000 | 795,000 | 802,000 | -13,000 | -1.6% | 1,024 |
2011/08/04 | 809,000 | 815,000 | 806,000 | 815,000 | +2,000 | +0.2% | 263 |
2011/08/03 | 796,000 | 813,000 | 795,000 | 813,000 | +15,000 | +1.9% | 829 |
2011/08/02 | 793,000 | 798,000 | 790,000 | 798,000 | +6,000 | +0.8% | 360 |
2011/08/01 | 795,000 | 797,000 | 787,000 | 792,000 | +4,000 | +0.5% | 282 |
2011/07/29 | 786,000 | 793,000 | 781,000 | 788,000 | +10,000 | +1.3% | 540 |
2011/07/28 | 786,000 | 799,000 | 778,000 | 778,000 | -8,000 | -1% | 602 |
2011/07/27 | 782,000 | 786,000 | 779,000 | 786,000 | +4,000 | +0.5% | 146 |
2011/07/26 | 790,000 | 790,000 | 779,000 | 782,000 | -7,000 | -0.9% | 236 |
2011/07/25 | 792,000 | 792,000 | 786,000 | 789,000 | -3,000 | -0.4% | 176 |
3201~
3250
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