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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 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 |
3501～
3550
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
