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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 67,300 | 67,800 | 67,200 | 67,500 | -100 | -0.1% | 4,710 |
| 2010/07/14 | 66,800 | 67,600 | 66,800 | 67,600 | +700 | +1% | 5,510 |
| 2010/07/13 | 66,600 | 66,900 | 66,600 | 66,900 | +100 | +0.1% | 2,090 |
| 2010/07/12 | 66,600 | 67,000 | 66,400 | 66,800 | +100 | +0.1% | 2,790 |
| 2010/07/09 | 66,600 | 67,100 | 66,200 | 66,700 | +100 | +0.2% | 3,060 |
| 2010/07/08 | 67,100 | 67,300 | 66,300 | 66,600 | -400 | -0.6% | 4,440 |
| 2010/07/07 | 67,000 | 67,200 | 66,600 | 67,000 | ±0 | ±0% | 4,080 |
| 2010/07/06 | 67,200 | 67,200 | 66,600 | 67,000 | -600 | -0.9% | 4,380 |
| 2010/07/05 | 67,500 | 67,600 | 66,800 | 67,600 | ±0 | ±0% | 4,510 |
| 2010/07/02 | 67,300 | 67,600 | 67,100 | 67,600 | +500 | +0.7% | 5,210 |
| 2010/07/01 | 66,100 | 67,400 | 66,100 | 67,100 | +900 | +1.4% | 4,360 |
| 2010/06/30 | 66,400 | 66,400 | 65,600 | 66,200 | -600 | -0.9% | 4,510 |
| 2010/06/29 | 66,800 | 67,500 | 66,700 | 66,800 | -300 | -0.4% | 4,640 |
| 2010/06/28 | 67,200 | 67,300 | 66,700 | 67,100 | -200 | -0.3% | 4,010 |
| 2010/06/25 | 67,300 | 67,500 | 67,000 | 67,300 | -400 | -0.6% | 7,460 |
| 2010/06/24 | 67,300 | 67,700 | 67,200 | 67,700 | +400 | +0.6% | 4,990 |
| 2010/06/23 | 67,100 | 67,700 | 67,100 | 67,300 | -200 | -0.3% | 6,570 |
| 2010/06/22 | 67,100 | 67,500 | 67,000 | 67,500 | +300 | +0.4% | 5,000 |
| 2010/06/21 | 67,300 | 67,500 | 67,100 | 67,200 | -100 | -0.1% | 2,190 |
| 2010/06/18 | 67,400 | 67,400 | 67,000 | 67,300 | -100 | -0.1% | 4,620 |
| 2010/06/17 | 67,400 | 67,600 | 67,000 | 67,400 | ±0 | ±0% | 4,720 |
| 2010/06/16 | 67,100 | 67,500 | 67,100 | 67,400 | +500 | +0.7% | 5,650 |
| 2010/06/15 | 67,500 | 67,600 | 66,900 | 66,900 | -700 | -1% | 6,080 |
| 2010/06/14 | 67,800 | 67,900 | 67,300 | 67,600 | +200 | +0.3% | 6,050 |
| 2010/06/11 | 67,200 | 68,000 | 67,100 | 67,400 | +300 | +0.4% | 6,800 |
| 2010/06/10 | 66,800 | 67,500 | 66,700 | 67,100 | +200 | +0.3% | 5,690 |
| 2010/06/09 | 68,200 | 68,300 | 66,600 | 66,900 | -1,500 | -2.2% | 9,500 |
| 2010/06/08 | 68,000 | 68,400 | 67,400 | 68,400 | -100 | -0.1% | 6,440 |
| 2010/06/07 | 68,000 | 68,500 | 67,400 | 68,500 | -100 | -0.1% | 9,970 |
| 2010/06/04 | 68,800 | 68,800 | 68,400 | 68,600 | ±0 | ±0% | 12,790 |
| 2010/06/03 | 68,500 | 69,000 | 68,300 | 68,600 | +400 | +0.6% | 25,730 |
| 2010/06/02 | 68,100 | 68,300 | 67,700 | 68,200 | -200 | -0.3% | 13,490 |
| 2010/06/01 | 68,000 | 68,900 | 67,700 | 68,400 | +100 | +0.1% | 79,610 |
| 2010/05/31 | 69,400 | 69,700 | 68,300 | 68,300 | -1,000 | -1.4% | 51,490 |
| 2010/05/28 | 69,000 | 70,100 | 68,900 | 69,300 | +800 | +1.2% | 25,480 |
| 2010/05/27 | 68,400 | 68,900 | 67,500 | 68,500 | -1,200 | -1.7% | 38,960 |
| 2010/05/26 | 69,000 | 70,400 | 68,700 | 69,700 | +400 | +0.6% | 8,580 |
| 2010/05/25 | 69,800 | 69,900 | 68,900 | 69,300 | +500 | +0.7% | 34,050 |
| 2010/05/24 | 72,000 | 72,000 | 68,800 | 68,800 | -3,200 | -4.4% | 33,610 |
| 2010/05/21 | 73,500 | 73,500 | 71,700 | 72,000 | -2,400 | -3.2% | 4,580 |
| 2010/05/20 | 75,500 | 76,000 | 74,300 | 74,400 | -1,100 | -1.5% | 3,570 |
| 2010/05/19 | 75,000 | 75,700 | 73,600 | 75,500 | -500 | -0.7% | 4,920 |
| 2010/05/18 | 75,000 | 77,400 | 74,800 | 76,000 | +1,200 | +1.6% | 16,380 |
| 2010/05/17 | 73,100 | 75,300 | 73,000 | 74,800 | +3,200 | +4.5% | 21,950 |
| 2010/05/14 | 68,800 | 72,400 | 68,800 | 71,600 | +300 | +0.4% | 10,330 |
| 2010/05/13 | 69,500 | 71,600 | 69,500 | 71,300 | +2,200 | +3.2% | 3,350 |
| 2010/05/12 | 70,800 | 71,000 | 68,800 | 69,100 | -1,700 | -2.4% | 5,930 |
| 2010/05/11 | 73,300 | 73,500 | 70,600 | 70,800 | -2,200 | -3% | 3,210 |
| 2010/05/10 | 71,900 | 73,400 | 71,900 | 73,000 | +1,100 | +1.5% | 2,160 |
| 2010/05/07 | 71,800 | 72,400 | 70,000 | 71,900 | -700 | -1% | 4,100 |
3901～
3950
件表示中 / 3972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
