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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 272,400 | 272,400 | 269,500 | 269,900 | -2,100 | -0.8% | 1,164 |
| 2024/02/13 | 271,500 | 272,000 | 270,200 | 272,000 | +1,600 | +0.6% | 758 |
| 2024/02/09 | 270,400 | 272,500 | 269,600 | 270,400 | -1,400 | -0.5% | 907 |
| 2024/02/08 | 270,000 | 272,300 | 269,300 | 271,800 | +2,400 | +0.9% | 831 |
| 2024/02/07 | 271,900 | 272,600 | 269,200 | 269,400 | -2,300 | -0.8% | 678 |
| 2024/02/06 | 270,500 | 272,000 | 269,800 | 271,700 | +1,200 | +0.4% | 821 |
| 2024/02/05 | 271,500 | 273,500 | 270,500 | 270,500 | +300 | +0.1% | 945 |
| 2024/02/02 | 269,200 | 271,000 | 269,200 | 270,200 | +2,200 | +0.8% | 527 |
| 2024/02/01 | 271,200 | 271,600 | 267,600 | 268,000 | -3,200 | -1.2% | 1,567 |
| 2024/01/31 | 270,800 | 271,700 | 269,700 | 271,200 | -900 | -0.3% | 1,451 |
| 2024/01/30 | 271,000 | 272,300 | 270,100 | 272,100 | +1,500 | +0.6% | 636 |
| 2024/01/29 | 271,500 | 272,200 | 270,200 | 270,600 | -1,800 | -0.7% | 534 |
| 2024/01/26 | 270,700 | 272,500 | 270,700 | 272,400 | +1,700 | +0.6% | 542 |
| 2024/01/25 | 270,100 | 271,600 | 268,700 | 270,700 | -300 | -0.1% | 612 |
| 2024/01/24 | 272,500 | 272,500 | 270,800 | 271,000 | -300 | -0.1% | 501 |
| 2024/01/23 | 273,900 | 274,700 | 271,300 | 271,300 | -1,800 | -0.7% | 682 |
| 2024/01/22 | 271,500 | 274,100 | 271,100 | 273,100 | +1,500 | +0.6% | 644 |
| 2024/01/19 | 269,800 | 271,700 | 269,500 | 271,600 | +3,000 | +1.1% | 496 |
| 2024/01/18 | 268,900 | 270,300 | 268,400 | 268,600 | -200 | -0.1% | 785 |
| 2024/01/17 | 272,500 | 273,200 | 268,800 | 268,800 | -3,700 | -1.4% | 878 |
| 2024/01/16 | 273,200 | 274,900 | 272,500 | 272,500 | ±0 | ±0% | 664 |
| 2024/01/15 | 272,000 | 273,600 | 272,000 | 272,500 | +600 | +0.2% | 494 |
| 2024/01/12 | 270,200 | 273,000 | 270,200 | 271,900 | +1,800 | +0.7% | 980 |
| 2024/01/11 | 269,300 | 271,300 | 269,300 | 270,100 | +800 | +0.3% | 773 |
| 2024/01/10 | 269,800 | 270,700 | 268,700 | 269,300 | -1,400 | -0.5% | 543 |
| 2024/01/09 | 269,500 | 271,400 | 268,800 | 270,700 | +1,200 | +0.4% | 419 |
| 2024/01/05 | 265,300 | 270,200 | 264,300 | 269,500 | +3,500 | +1.3% | 1,212 |
| 2024/01/04 | 265,900 | 266,500 | 264,400 | 266,000 | +800 | +0.3% | 661 |
| 2023/12/29 | 267,000 | 268,200 | 264,500 | 265,200 | -2,200 | -0.8% | 707 |
| 2023/12/28 | 264,100 | 267,600 | 264,100 | 267,400 | +3,300 | +1.2% | 723 |
| 2023/12/27 | 262,600 | 264,100 | 261,800 | 264,100 | +2,600 | +1% | 739 |
| 2023/12/26 | 262,000 | 262,000 | 260,100 | 261,500 | +300 | +0.1% | 895 |
| 2023/12/25 | 262,400 | 262,500 | 259,700 | 261,200 | -2,500 | -0.9% | 545 |
| 2023/12/22 | 262,600 | 263,700 | 261,000 | 263,700 | +2,700 | +1% | 454 |
| 2023/12/21 | 261,000 | 263,600 | 260,300 | 261,000 | -1,600 | -0.6% | 887 |
| 2023/12/20 | 261,100 | 263,300 | 260,800 | 262,600 | +900 | +0.3% | 546 |
| 2023/12/19 | 261,100 | 262,000 | 259,300 | 261,700 | +600 | +0.2% | 913 |
| 2023/12/18 | 259,100 | 261,300 | 258,700 | 261,100 | +900 | +0.3% | 638 |
| 2023/12/15 | 259,700 | 261,400 | 258,900 | 260,200 | +1,300 | +0.5% | 1,047 |
| 2023/12/14 | 262,700 | 262,700 | 258,400 | 258,900 | -2,600 | -1% | 476 |
| 2023/12/13 | 262,600 | 263,500 | 260,200 | 261,500 | -1,100 | -0.4% | 475 |
| 2023/12/12 | 265,900 | 266,900 | 262,500 | 262,600 | -2,800 | -1.1% | 773 |
| 2023/12/11 | 266,400 | 267,700 | 265,300 | 265,400 | +400 | +0.2% | 619 |
51～
100
件表示中 / 2585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
