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 |
---|---|---|---|---|---|---|---|
2011/05/12 | 822,000 | 822,000 | 810,000 | 816,000 | -6,000 | -0.7% | 223 |
2011/05/11 | 819,000 | 835,000 | 814,000 | 822,000 | +4,000 | +0.5% | 141 |
2011/05/10 | 829,000 | 833,000 | 818,000 | 818,000 | -3,000 | -0.4% | 294 |
2011/05/09 | 825,000 | 827,000 | 818,000 | 821,000 | -4,000 | -0.5% | 203 |
2011/05/06 | 826,000 | 834,000 | 820,000 | 825,000 | -3,000 | -0.4% | 271 |
2011/05/02 | 835,000 | 843,000 | 822,000 | 828,000 | +7,000 | +0.9% | 767 |
2011/04/28 | 808,000 | 825,000 | 806,000 | 821,000 | +20,000 | +2.5% | 582 |
2011/04/27 | 793,000 | 810,000 | 792,000 | 801,000 | +18,000 | +2.3% | 356 |
2011/04/26 | 795,000 | 796,000 | 782,000 | 783,000 | -6,000 | -0.8% | 168 |
2011/04/25 | 795,000 | 804,000 | 788,000 | 789,000 | -6,000 | -0.8% | 241 |
2011/04/22 | 785,000 | 797,000 | 784,000 | 795,000 | +6,000 | +0.8% | 313 |
2011/04/21 | 792,000 | 797,000 | 787,000 | 789,000 | +3,000 | +0.4% | 120 |
2011/04/20 | 790,000 | 795,000 | 786,000 | 786,000 | -4,000 | -0.5% | 163 |
2011/04/19 | 789,000 | 794,000 | 784,000 | 790,000 | -1,000 | -0.1% | 217 |
2011/04/18 | 786,000 | 793,000 | 779,000 | 791,000 | +12,000 | +1.5% | 321 |
2011/04/15 | 780,000 | 785,000 | 775,000 | 779,000 | +10,000 | +1.3% | 286 |
2011/04/14 | 761,000 | 772,000 | 758,000 | 769,000 | +11,000 | +1.5% | 364 |
2011/04/13 | 760,000 | 762,000 | 758,000 | 758,000 | -8,000 | -1% | 533 |
2011/04/12 | 770,000 | 774,000 | 759,000 | 766,000 | -14,000 | -1.8% | 551 |
2011/04/11 | 780,000 | 784,000 | 778,000 | 780,000 | -3,000 | -0.4% | 389 |
2011/04/08 | 795,000 | 795,000 | 783,000 | 783,000 | -12,000 | -1.5% | 237 |
2011/04/07 | 808,000 | 813,000 | 787,000 | 795,000 | -18,000 | -2.2% | 551 |
2011/04/06 | 817,000 | 817,000 | 805,000 | 813,000 | -4,000 | -0.5% | 251 |
2011/04/05 | 809,000 | 818,000 | 798,000 | 817,000 | +2,000 | +0.2% | 386 |
2011/04/04 | 819,000 | 821,000 | 812,000 | 815,000 | -4,000 | -0.5% | 179 |
2011/04/01 | 804,000 | 819,000 | 804,000 | 819,000 | +7,000 | +0.9% | 353 |
2011/03/31 | 810,000 | 814,000 | 800,000 | 812,000 | +3,000 | +0.4% | 593 |
2011/03/30 | 806,000 | 819,000 | 802,000 | 809,000 | +8,000 | +1% | 677 |
2011/03/29 | 801,000 | 806,000 | 791,000 | 801,000 | -24,000 | -2.9% | 656 |
2011/03/28 | 835,000 | 842,000 | 815,000 | 825,000 | -18,000 | -2.1% | 608 |
2011/03/25 | 859,000 | 862,000 | 841,000 | 843,000 | -9,000 | -1.1% | 432 |
2011/03/24 | 841,000 | 853,000 | 841,000 | 852,000 | +11,000 | +1.3% | 542 |
2011/03/23 | 823,000 | 847,000 | 818,000 | 841,000 | +11,000 | +1.3% | 754 |
2011/03/22 | 823,000 | 830,000 | 810,000 | 830,000 | +20,000 | +2.5% | 442 |
2011/03/18 | 791,000 | 816,000 | 782,000 | 810,000 | +29,000 | +3.7% | 583 |
2011/03/17 | 780,000 | 803,000 | 763,000 | 781,000 | -10,000 | -1.3% | 746 |
2011/03/16 | 745,000 | 799,000 | 745,000 | 791,000 | +61,000 | +8.4% | 945 |
2011/03/15 | 775,000 | 775,000 | 680,000 | 730,000 | -66,000 | -8.3% | 1,277 |
2011/03/14 | 748,000 | 819,000 | 748,000 | 796,000 | -57,000 | -6.7% | 963 |
2011/03/11 | 856,000 | 860,000 | 846,000 | 853,000 | -12,000 | -1.4% | 837 |
2011/03/10 | 866,000 | 870,000 | 864,000 | 865,000 | -2,000 | -0.2% | 165 |
2011/03/09 | 858,000 | 867,000 | 858,000 | 867,000 | +9,000 | +1% | 382 |
2011/03/08 | 863,000 | 868,000 | 857,000 | 858,000 | -9,000 | -1% | 327 |
2011/03/07 | 864,000 | 870,000 | 862,000 | 867,000 | +4,000 | +0.5% | 307 |
2011/03/04 | 865,000 | 869,000 | 862,000 | 863,000 | +1,000 | +0.1% | 352 |
2011/03/03 | 861,000 | 864,000 | 857,000 | 862,000 | ±0 | ±0% | 372 |
2011/03/02 | 857,000 | 863,000 | 851,000 | 862,000 | +6,000 | +0.7% | 458 |
2011/03/01 | 861,000 | 867,000 | 855,000 | 856,000 | -1,000 | -0.1% | 538 |
2011/02/28 | 860,000 | 860,000 | 853,000 | 857,000 | +1,000 | +0.1% | 320 |
2011/02/25 | 853,000 | 863,000 | 851,000 | 856,000 | +5,000 | +0.6% | 458 |
3301~
3350
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