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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 674,000 | 676,000 | 670,000 | 674,000 | ±0 | ±0% | 472 |
| 2010/06/16 | 671,000 | 675,000 | 671,000 | 674,000 | +5,000 | +0.7% | 565 |
| 2010/06/15 | 675,000 | 676,000 | 669,000 | 669,000 | -7,000 | -1% | 608 |
| 2010/06/14 | 678,000 | 679,000 | 673,000 | 676,000 | +2,000 | +0.3% | 605 |
| 2010/06/11 | 672,000 | 680,000 | 671,000 | 674,000 | +3,000 | +0.4% | 680 |
| 2010/06/10 | 668,000 | 675,000 | 667,000 | 671,000 | +2,000 | +0.3% | 569 |
| 2010/06/09 | 682,000 | 683,000 | 666,000 | 669,000 | -15,000 | -2.2% | 950 |
| 2010/06/08 | 680,000 | 684,000 | 674,000 | 684,000 | -1,000 | -0.1% | 644 |
| 2010/06/07 | 680,000 | 685,000 | 674,000 | 685,000 | -1,000 | -0.1% | 997 |
| 2010/06/04 | 688,000 | 688,000 | 684,000 | 686,000 | ±0 | ±0% | 1,279 |
| 2010/06/03 | 685,000 | 690,000 | 683,000 | 686,000 | +4,000 | +0.6% | 2,573 |
| 2010/06/02 | 681,000 | 683,000 | 677,000 | 682,000 | -2,000 | -0.3% | 1,349 |
| 2010/06/01 | 680,000 | 689,000 | 677,000 | 684,000 | +1,000 | +0.1% | 7,961 |
| 2010/05/31 | 694,000 | 697,000 | 683,000 | 683,000 | -10,000 | -1.4% | 5,149 |
| 2010/05/28 | 690,000 | 701,000 | 689,000 | 693,000 | +8,000 | +1.2% | 2,548 |
| 2010/05/27 | 684,000 | 689,000 | 675,000 | 685,000 | -12,000 | -1.7% | 3,896 |
| 2010/05/26 | 690,000 | 704,000 | 687,000 | 697,000 | +4,000 | +0.6% | 858 |
| 2010/05/25 | 698,000 | 699,000 | 689,000 | 693,000 | +5,000 | +0.7% | 3,405 |
| 2010/05/24 | 720,000 | 720,000 | 688,000 | 688,000 | -32,000 | -4.4% | 3,361 |
| 2010/05/21 | 735,000 | 735,000 | 717,000 | 720,000 | -24,000 | -3.2% | 458 |
| 2010/05/20 | 755,000 | 760,000 | 743,000 | 744,000 | -11,000 | -1.5% | 357 |
| 2010/05/19 | 750,000 | 757,000 | 736,000 | 755,000 | -5,000 | -0.7% | 492 |
| 2010/05/18 | 750,000 | 774,000 | 748,000 | 760,000 | +12,000 | +1.6% | 1,638 |
| 2010/05/17 | 731,000 | 753,000 | 730,000 | 748,000 | +32,000 | +4.5% | 2,195 |
| 2010/05/14 | 688,000 | 724,000 | 688,000 | 716,000 | +3,000 | +0.4% | 1,033 |
| 2010/05/13 | 695,000 | 716,000 | 695,000 | 713,000 | +22,000 | +3.2% | 335 |
| 2010/05/12 | 708,000 | 710,000 | 688,000 | 691,000 | -17,000 | -2.4% | 593 |
| 2010/05/11 | 733,000 | 735,000 | 706,000 | 708,000 | -22,000 | -3% | 321 |
| 2010/05/10 | 719,000 | 734,000 | 719,000 | 730,000 | +11,000 | +1.5% | 216 |
| 2010/05/07 | 718,000 | 724,000 | 700,000 | 719,000 | -7,000 | -1% | 410 |
| 2010/05/06 | 735,000 | 738,000 | 721,000 | 726,000 | -13,000 | -1.8% | 264 |
| 2010/04/30 | 742,000 | 746,000 | 733,000 | 739,000 | +10,000 | +1.4% | 378 |
| 2010/04/28 | 744,000 | 747,000 | 729,000 | 729,000 | -17,000 | -2.3% | 350 |
| 2010/04/27 | 756,000 | 756,000 | 744,000 | 746,000 | -10,000 | -1.3% | 445 |
| 2010/04/26 | 751,000 | 759,000 | 744,000 | 756,000 | +11,000 | +1.5% | 327 |
| 2010/04/23 | 753,000 | 755,000 | 740,000 | 745,000 | -8,000 | -1.1% | 371 |
| 2010/04/22 | 755,000 | 763,000 | 750,000 | 753,000 | -2,000 | -0.3% | 435 |
| 2010/04/21 | 763,000 | 763,000 | 753,000 | 755,000 | -7,000 | -0.9% | 558 |
| 2010/04/20 | 767,000 | 768,000 | 757,000 | 762,000 | +2,000 | +0.3% | 359 |
| 2010/04/19 | 780,000 | 780,000 | 759,000 | 760,000 | -22,000 | -2.8% | 348 |
| 2010/04/16 | 800,000 | 801,000 | 782,000 | 782,000 | -14,000 | -1.8% | 260 |
| 2010/04/15 | 788,000 | 799,000 | 788,000 | 796,000 | +9,000 | +1.1% | 325 |
| 2010/04/14 | 792,000 | 793,000 | 786,000 | 787,000 | ±0 | ±0% | 327 |
| 2010/04/13 | 794,000 | 796,000 | 787,000 | 787,000 | -3,000 | -0.4% | 170 |
| 2010/04/12 | 785,000 | 794,000 | 783,000 | 790,000 | -3,000 | -0.4% | 333 |
| 2010/04/09 | 807,000 | 807,000 | 791,000 | 793,000 | -13,000 | -1.6% | 304 |
| 2010/04/08 | 812,000 | 813,000 | 805,000 | 806,000 | -10,000 | -1.2% | 141 |
| 2010/04/07 | 827,000 | 828,000 | 815,000 | 816,000 | -19,000 | -2.3% | 243 |
| 2010/04/06 | 833,000 | 839,000 | 830,000 | 835,000 | +1,000 | +0.1% | 84 |
| 2010/04/05 | 825,000 | 838,000 | 825,000 | 834,000 | +10,000 | +1.2% | 132 |
3401～
3450
件表示中 / 3452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
