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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 264,300 | 265,300 | 263,100 | 265,000 | +700 | +0.3% | 811 |
| 2023/12/07 | 266,900 | 266,900 | 264,000 | 264,300 | -2,700 | -1% | 641 |
| 2023/12/06 | 265,500 | 267,400 | 265,500 | 267,000 | +2,000 | +0.8% | 476 |
| 2023/12/05 | 267,000 | 267,200 | 263,400 | 265,000 | -2,000 | -0.7% | 532 |
| 2023/12/04 | 264,400 | 267,000 | 263,200 | 267,000 | +3,300 | +1.3% | 684 |
| 2023/12/01 | 265,900 | 266,300 | 262,800 | 263,700 | -2,200 | -0.8% | 785 |
| 2023/11/30 | 265,900 | 266,400 | 262,100 | 265,900 | -900 | -0.3% | 1,832 |
| 2023/11/29 | 262,500 | 267,000 | 262,500 | 266,800 | +3,400 | +1.3% | 667 |
| 2023/11/28 | 263,800 | 264,600 | 261,100 | 263,400 | -1,700 | -0.6% | 1,220 |
| 2023/11/27 | 263,800 | 265,300 | 263,100 | 265,100 | +3,200 | +1.2% | 331 |
| 2023/11/24 | 263,000 | 263,900 | 261,900 | 261,900 | -1,100 | -0.4% | 425 |
| 2023/11/22 | 260,700 | 263,000 | 260,300 | 263,000 | +2,400 | +0.9% | 389 |
| 2023/11/21 | 262,000 | 262,600 | 260,300 | 260,600 | -2,000 | -0.8% | 465 |
| 2023/11/20 | 261,000 | 263,200 | 260,800 | 262,600 | +1,600 | +0.6% | 663 |
| 2023/11/17 | 260,000 | 261,500 | 260,000 | 261,000 | +100 | ±0% | 378 |
| 2023/11/16 | 259,700 | 261,600 | 258,400 | 260,900 | ±0 | ±0% | 491 |
| 2023/11/15 | 256,600 | 261,100 | 256,600 | 260,900 | +5,100 | +2% | 749 |
| 2023/11/14 | 259,300 | 259,300 | 255,400 | 255,800 | -2,000 | -0.8% | 947 |
| 2023/11/13 | 258,800 | 260,400 | 257,800 | 257,800 | +300 | +0.1% | 329 |
| 2023/11/10 | 254,800 | 258,900 | 254,800 | 257,500 | +2,700 | +1.1% | 663 |
| 2023/11/09 | 257,400 | 257,800 | 254,600 | 254,800 | -2,600 | -1% | 452 |
| 2023/11/08 | 258,500 | 258,700 | 255,800 | 257,400 | -2,000 | -0.8% | 592 |
| 2023/11/07 | 260,500 | 260,800 | 256,700 | 259,400 | -1,400 | -0.5% | 978 |
| 2023/11/06 | 264,500 | 264,500 | 260,700 | 260,800 | -3,100 | -1.2% | 712 |
| 2023/11/02 | 265,100 | 265,200 | 261,300 | 263,900 | +100 | ±0% | 985 |
| 2023/11/01 | 262,200 | 266,300 | 262,000 | 263,800 | +2,000 | +0.8% | 1,064 |
| 2023/10/31 | 258,600 | 262,000 | 257,000 | 261,800 | +5,000 | +1.9% | 1,404 |
| 2023/10/30 | 258,800 | 259,500 | 255,800 | 256,800 | -2,800 | -1.1% | 654 |
| 2023/10/27 | 255,000 | 259,800 | 255,000 | 259,600 | +5,300 | +2.1% | 788 |
| 2023/10/26 | 255,600 | 256,300 | 252,800 | 254,300 | -1,400 | -0.5% | 630 |
| 2023/10/25 | 251,700 | 255,700 | 251,700 | 255,700 | +4,000 | +1.6% | 617 |
| 2023/10/24 | 251,800 | 253,700 | 251,000 | 251,700 | +200 | +0.1% | 607 |
| 2023/10/23 | 253,700 | 254,800 | 251,500 | 251,500 | -2,100 | -0.8% | 641 |
| 2023/10/20 | 259,200 | 260,200 | 253,600 | 253,600 | -5,500 | -2.1% | 961 |
| 2023/10/19 | 260,500 | 261,700 | 258,500 | 259,100 | -1,500 | -0.6% | 693 |
| 2023/10/18 | 259,500 | 263,900 | 258,500 | 260,600 | +2,600 | +1% | 1,391 |
| 2023/10/17 | 257,600 | 259,200 | 254,600 | 258,000 | +7,000 | +2.8% | 1,547 |
| 2023/10/16 | 257,500 | 257,500 | 250,300 | 251,000 | -5,800 | -2.3% | 723 |
| 2023/10/13 | 256,900 | 257,700 | 255,600 | 256,800 | -100 | ±0% | 719 |
| 2023/10/12 | 256,000 | 257,400 | 255,200 | 256,900 | +1,300 | +0.5% | 373 |
| 2023/10/11 | 257,900 | 258,900 | 255,400 | 255,600 | -400 | -0.2% | 743 |
| 2023/10/10 | 252,700 | 257,400 | 252,700 | 256,000 | +2,300 | +0.9% | 482 |
| 2023/10/06 | 251,700 | 254,500 | 251,700 | 253,700 | ±0 | ±0% | 290 |
| 2023/10/05 | 251,000 | 253,700 | 250,200 | 253,700 | +3,600 | +1.4% | 533 |
| 2023/10/04 | 253,300 | 254,000 | 248,200 | 250,100 | -6,200 | -2.4% | 1,136 |
| 2023/10/03 | 256,100 | 256,300 | 253,400 | 256,300 | +500 | +0.2% | 548 |
| 2023/10/02 | 259,000 | 259,900 | 255,800 | 255,800 | -3,400 | -1.3% | 652 |
| 2023/09/29 | 259,700 | 259,700 | 254,100 | 259,200 | +800 | +0.3% | 1,783 |
| 2023/09/28 | 264,100 | 264,900 | 258,400 | 258,400 | -5,700 | -2.2% | 839 |
| 2023/09/27 | 261,100 | 264,100 | 261,100 | 264,100 | +3,000 | +1.1% | 457 |
101～
150
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
