Ｏｎｅ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 265,700 | 267,700 | 263,600 | 267,700 | +1,300 | +0.5% | 728 |
| 2024/04/25 | 266,500 | 267,600 | 264,500 | 266,400 | +1,600 | +0.6% | 406 |
| 2024/04/24 | 266,900 | 266,900 | 264,100 | 264,800 | -700 | -0.3% | 418 |
| 2024/04/23 | 263,200 | 268,000 | 262,900 | 265,500 | +1,200 | +0.5% | 600 |
| 2024/04/22 | 263,800 | 266,500 | 262,200 | 264,300 | +1,000 | +0.4% | 455 |
| 2024/04/19 | 263,500 | 264,500 | 260,300 | 263,300 | +400 | +0.2% | 369 |
| 2024/04/18 | 261,200 | 265,300 | 261,000 | 262,900 | -200 | -0.1% | 331 |
| 2024/04/17 | 264,300 | 265,900 | 262,100 | 263,100 | -400 | -0.2% | 371 |
| 2024/04/16 | 260,700 | 265,000 | 260,700 | 263,500 | +2,800 | +1.1% | 495 |
| 2024/04/15 | 260,300 | 262,500 | 259,800 | 260,700 | +400 | +0.2% | 349 |
| 2024/04/12 | 265,100 | 265,100 | 259,300 | 260,300 | -4,800 | -1.8% | 561 |
| 2024/04/11 | 262,000 | 265,100 | 260,400 | 265,100 | +2,700 | +1% | 534 |
| 2024/04/10 | 265,000 | 267,600 | 262,200 | 262,400 | -2,400 | -0.9% | 357 |
| 2024/04/09 | 262,100 | 267,600 | 261,400 | 264,800 | +2,700 | +1% | 566 |
| 2024/04/08 | 258,500 | 262,100 | 257,300 | 262,100 | +4,300 | +1.7% | 442 |
| 2024/04/05 | 259,000 | 259,700 | 256,600 | 257,800 | -3,600 | -1.4% | 574 |
| 2024/04/04 | 259,300 | 261,400 | 259,000 | 261,400 | +2,100 | +0.8% | 312 |
| 2024/04/03 | 261,700 | 261,800 | 258,700 | 259,300 | -3,500 | -1.3% | 392 |
| 2024/04/02 | 263,000 | 264,000 | 261,000 | 262,800 | -200 | -0.1% | 392 |
| 2024/04/01 | 265,800 | 267,200 | 263,000 | 263,000 | -4,800 | -1.8% | 486 |
| 2024/03/29 | 267,900 | 269,700 | 265,400 | 267,800 | +3,200 | +1.2% | 1,499 |
| 2024/03/28 | 267,900 | 267,900 | 264,400 | 264,600 | -3,100 | -1.2% | 437 |
| 2024/03/27 | 266,100 | 267,700 | 265,000 | 267,700 | +3,400 | +1.3% | 722 |
| 2024/03/26 | 264,900 | 265,400 | 264,300 | 264,300 | +700 | +0.3% | 499 |
| 2024/03/25 | 261,400 | 264,400 | 261,000 | 263,600 | +2,200 | +0.8% | 607 |
| 2024/03/22 | 262,100 | 262,600 | 260,200 | 261,400 | +1,600 | +0.6% | 534 |
| 2024/03/21 | 259,700 | 261,300 | 257,500 | 259,800 | +2,600 | +1% | 1,057 |
| 2024/03/19 | 251,000 | 259,000 | 250,400 | 257,200 | +6,900 | +2.8% | 963 |
| 2024/03/18 | 251,700 | 252,700 | 246,500 | 250,300 | -1,300 | -0.5% | 1,375 |
| 2024/03/15 | 251,200 | 255,600 | 250,300 | 251,600 | +1,600 | +0.6% | 1,137 |
| 2024/03/14 | 248,400 | 250,500 | 248,100 | 250,000 | +1,400 | +0.6% | 746 |
| 2024/03/13 | 250,900 | 252,200 | 247,800 | 248,600 | -2,400 | -1% | 692 |
| 2024/03/12 | 250,900 | 251,000 | 248,400 | 251,000 | +300 | +0.1% | 587 |
| 2024/03/11 | 251,500 | 252,500 | 249,300 | 250,700 | -800 | -0.3% | 522 |
| 2024/03/08 | 252,000 | 253,900 | 250,300 | 251,500 | -1,800 | -0.7% | 939 |
| 2024/03/07 | 255,700 | 255,700 | 251,500 | 253,300 | -1,300 | -0.5% | 668 |
| 2024/03/06 | 252,300 | 255,400 | 251,400 | 254,600 | +3,100 | +1.2% | 686 |
| 2024/03/05 | 253,800 | 255,700 | 250,500 | 251,500 | -2,000 | -0.8% | 577 |
| 2024/03/04 | 251,200 | 253,700 | 251,200 | 253,500 | +2,300 | +0.9% | 671 |
| 2024/03/01 | 254,800 | 256,100 | 251,200 | 251,200 | -3,400 | -1.3% | 1,458 |
| 2024/02/29 | 257,000 | 257,600 | 254,100 | 254,600 | -500 | -0.2% | 2,593 |
| 2024/02/28 | 256,400 | 258,400 | 254,100 | 255,100 | -6,600 | -2.5% | 2,095 |
| 2024/02/27 | 265,400 | 265,400 | 260,600 | 261,700 | -1,200 | -0.5% | 3,743 |
| 2024/02/26 | 263,600 | 263,900 | 261,900 | 262,900 | +600 | +0.2% | 977 |
| 2024/02/22 | 262,100 | 263,600 | 256,300 | 262,300 | -1,600 | -0.6% | 1,925 |
| 2024/02/21 | 262,400 | 263,900 | 261,300 | 263,900 | -200 | -0.1% | 1,066 |
| 2024/02/20 | 265,000 | 265,900 | 262,000 | 264,100 | +1,100 | +0.4% | 1,672 |
| 2024/02/19 | 265,500 | 266,500 | 260,700 | 263,000 | -1,200 | -0.5% | 1,656 |
| 2024/02/16 | 266,000 | 266,300 | 262,000 | 264,200 | -1,600 | -0.6% | 1,441 |
| 2024/02/15 | 270,000 | 270,200 | 265,400 | 265,800 | -4,100 | -1.5% | 1,068 |
1～
50
件表示中 / 2578件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
