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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 805,000 | 817,000 | 802,000 | 816,000 | +21,000 | +2.6% | 830 |
| 2010/12/30 | 796,000 | 803,000 | 792,000 | 795,000 | -1,000 | -0.1% | 1,241 |
| 2010/12/29 | 810,000 | 815,000 | 788,000 | 796,000 | -3,000 | -0.4% | 892 |
| 2010/12/28 | 820,000 | 833,000 | 795,000 | 799,000 | -12,000 | -1.5% | 1,297 |
| 2010/12/27 | 808,000 | 816,000 | 804,000 | 811,000 | +9,000 | +1.1% | 625 |
| 2010/12/24 | 790,000 | 818,000 | 787,000 | 802,000 | +12,000 | +1.5% | 1,519 |
| 2010/12/22 | 791,000 | 797,000 | 787,000 | 790,000 | +4,000 | +0.5% | 762 |
| 2010/12/21 | 770,000 | 793,000 | 770,000 | 786,000 | +17,000 | +2.2% | 931 |
| 2010/12/20 | 769,000 | 771,000 | 762,000 | 769,000 | +13,000 | +1.7% | 622 |
| 2010/12/17 | 775,000 | 782,000 | 756,000 | 756,000 | -14,000 | -1.8% | 765 |
| 2010/12/16 | 790,000 | 790,000 | 761,000 | 770,000 | -20,000 | -2.5% | 789 |
| 2010/12/15 | 785,000 | 790,000 | 774,000 | 790,000 | +17,000 | +2.2% | 901 |
| 2010/12/14 | 774,000 | 780,000 | 771,000 | 773,000 | +9,000 | +1.2% | 666 |
| 2010/12/13 | 760,000 | 769,000 | 758,000 | 764,000 | +8,000 | +1.1% | 721 |
| 2010/12/10 | 762,000 | 762,000 | 755,000 | 756,000 | -4,000 | -0.5% | 813 |
| 2010/12/09 | 765,000 | 773,000 | 759,000 | 760,000 | -4,000 | -0.5% | 1,417 |
| 2010/12/08 | 759,000 | 769,000 | 756,000 | 764,000 | +9,000 | +1.2% | 582 |
| 2010/12/07 | 756,000 | 757,000 | 751,000 | 755,000 | -3,000 | -0.4% | 315 |
| 2010/12/06 | 755,000 | 758,000 | 746,000 | 758,000 | +2,000 | +0.3% | 544 |
| 2010/12/03 | 751,000 | 759,000 | 751,000 | 756,000 | +3,000 | +0.4% | 520 |
| 2010/12/02 | 762,000 | 767,000 | 750,000 | 753,000 | -5,000 | -0.7% | 915 |
| 2010/12/01 | 750,000 | 764,000 | 750,000 | 758,000 | +9,000 | +1.2% | 956 |
| 2010/11/30 | 753,000 | 758,000 | 749,000 | 749,000 | ±0 | ±0% | 683 |
| 2010/11/29 | 759,000 | 766,000 | 745,000 | 749,000 | +2,000 | +0.3% | 1,088 |
| 2010/11/26 | 749,000 | 751,000 | 744,000 | 747,000 | -6,000 | -0.8% | 963 |
| 2010/11/25 | 754,000 | 759,000 | 753,000 | 753,000 | -2,000 | -0.3% | 591 |
| 2010/11/24 | 738,000 | 759,000 | 737,000 | 755,000 | +7,000 | +0.9% | 455 |
| 2010/11/22 | 743,000 | 751,000 | 741,000 | 748,000 | -1,000 | -0.1% | 517 |
| 2010/11/19 | 761,000 | 762,000 | 743,000 | 749,000 | -5,000 | -0.7% | 656 |
| 2010/11/18 | 755,000 | 767,000 | 751,000 | 754,000 | +4,000 | +0.5% | 651 |
| 2010/11/17 | 749,000 | 760,000 | 743,000 | 750,000 | +2,000 | +0.3% | 434 |
| 2010/11/16 | 736,000 | 748,000 | 735,000 | 748,000 | +15,000 | +2% | 1,082 |
| 2010/11/15 | 731,000 | 737,000 | 727,000 | 733,000 | +2,000 | +0.3% | 544 |
| 2010/11/12 | 715,000 | 739,000 | 711,000 | 731,000 | +1,000 | +0.1% | 1,257 |
| 2010/11/11 | 741,000 | 746,000 | 725,000 | 730,000 | -26,000 | -3.4% | 1,819 |
| 2010/11/10 | 775,000 | 775,000 | 750,000 | 756,000 | -19,000 | -2.5% | 1,662 |
| 2010/11/09 | 770,000 | 776,000 | 766,000 | 775,000 | +5,000 | +0.6% | 842 |
| 2010/11/08 | 765,000 | 774,000 | 764,000 | 770,000 | +10,000 | +1.3% | 747 |
| 2010/11/05 | 746,000 | 764,000 | 745,000 | 760,000 | +19,000 | +2.6% | 1,226 |
| 2010/11/04 | 745,000 | 747,000 | 733,000 | 741,000 | +4,000 | +0.5% | 619 |
| 2010/11/02 | 744,000 | 747,000 | 732,000 | 737,000 | -8,000 | -1.1% | 508 |
| 2010/11/01 | 735,000 | 752,000 | 735,000 | 745,000 | +14,000 | +1.9% | 894 |
| 2010/10/29 | 717,000 | 734,000 | 717,000 | 731,000 | +18,000 | +2.5% | 612 |
| 2010/10/28 | 730,000 | 733,000 | 706,000 | 713,000 | -15,000 | -2.1% | 470 |
| 2010/10/27 | 719,000 | 735,000 | 716,000 | 728,000 | +20,000 | +2.8% | 798 |
| 2010/10/26 | 702,000 | 715,000 | 701,000 | 708,000 | +6,000 | +0.9% | 205 |
| 2010/10/25 | 702,000 | 708,000 | 700,000 | 702,000 | +2,000 | +0.3% | 120 |
| 2010/10/22 | 700,000 | 705,000 | 699,000 | 700,000 | ±0 | ±0% | 285 |
| 2010/10/21 | 699,000 | 705,000 | 697,000 | 700,000 | -1,000 | -0.1% | 363 |
| 2010/10/20 | 697,000 | 704,000 | 691,000 | 701,000 | +2,000 | +0.3% | 343 |
3401～
3450
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
