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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 686,000 | 686,000 | 680,000 | 680,000 | -8,000 | -1.2% | 290 |
| 2010/08/03 | 693,000 | 693,000 | 686,000 | 688,000 | -4,000 | -0.6% | 488 |
| 2010/08/02 | 684,000 | 692,000 | 684,000 | 692,000 | +12,000 | +1.8% | 824 |
| 2010/07/30 | 682,000 | 682,000 | 674,000 | 680,000 | -3,000 | -0.4% | 402 |
| 2010/07/29 | 685,000 | 687,000 | 683,000 | 683,000 | -6,000 | -0.9% | 291 |
| 2010/07/28 | 694,000 | 694,000 | 682,000 | 689,000 | ±0 | ±0% | 418 |
| 2010/07/27 | 686,000 | 690,000 | 684,000 | 689,000 | +4,000 | +0.6% | 808 |
| 2010/07/26 | 684,000 | 687,000 | 678,000 | 685,000 | +6,000 | +0.9% | 560 |
| 2010/07/23 | 676,000 | 687,000 | 674,000 | 679,000 | +5,000 | +0.7% | 745 |
| 2010/07/22 | 673,000 | 676,000 | 671,000 | 674,000 | -2,000 | -0.3% | 312 |
| 2010/07/21 | 675,000 | 679,000 | 673,000 | 676,000 | +3,000 | +0.4% | 429 |
| 2010/07/20 | 670,000 | 678,000 | 669,000 | 673,000 | -2,000 | -0.3% | 360 |
| 2010/07/16 | 675,000 | 676,000 | 668,000 | 675,000 | ±0 | ±0% | 486 |
| 2010/07/15 | 673,000 | 678,000 | 672,000 | 675,000 | -1,000 | -0.1% | 471 |
| 2010/07/14 | 668,000 | 676,000 | 668,000 | 676,000 | +7,000 | +1% | 551 |
| 2010/07/13 | 666,000 | 669,000 | 666,000 | 669,000 | +1,000 | +0.1% | 209 |
| 2010/07/12 | 666,000 | 670,000 | 664,000 | 668,000 | +1,000 | +0.1% | 279 |
| 2010/07/09 | 666,000 | 671,000 | 662,000 | 667,000 | +1,000 | +0.2% | 306 |
| 2010/07/08 | 671,000 | 673,000 | 663,000 | 666,000 | -4,000 | -0.6% | 444 |
| 2010/07/07 | 670,000 | 672,000 | 666,000 | 670,000 | ±0 | ±0% | 408 |
| 2010/07/06 | 672,000 | 672,000 | 666,000 | 670,000 | -6,000 | -0.9% | 438 |
| 2010/07/05 | 675,000 | 676,000 | 668,000 | 676,000 | ±0 | ±0% | 451 |
| 2010/07/02 | 673,000 | 676,000 | 671,000 | 676,000 | +5,000 | +0.7% | 521 |
| 2010/07/01 | 661,000 | 674,000 | 661,000 | 671,000 | +9,000 | +1.4% | 436 |
| 2010/06/30 | 664,000 | 664,000 | 656,000 | 662,000 | -6,000 | -0.9% | 451 |
| 2010/06/29 | 668,000 | 675,000 | 667,000 | 668,000 | -3,000 | -0.4% | 464 |
| 2010/06/28 | 672,000 | 673,000 | 667,000 | 671,000 | -2,000 | -0.3% | 401 |
| 2010/06/25 | 673,000 | 675,000 | 670,000 | 673,000 | -4,000 | -0.6% | 746 |
| 2010/06/24 | 673,000 | 677,000 | 672,000 | 677,000 | +4,000 | +0.6% | 499 |
| 2010/06/23 | 671,000 | 677,000 | 671,000 | 673,000 | -2,000 | -0.3% | 657 |
| 2010/06/22 | 671,000 | 675,000 | 670,000 | 675,000 | +3,000 | +0.4% | 500 |
| 2010/06/21 | 673,000 | 675,000 | 671,000 | 672,000 | -1,000 | -0.1% | 219 |
| 2010/06/18 | 674,000 | 674,000 | 670,000 | 673,000 | -1,000 | -0.1% | 462 |
| 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 |
3501～
3550
件表示中 / 3585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
