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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 259,200 | 260,700 | 258,700 | 259,800 | +400 | +0.2% | 599 |
| 2025/07/24 | 259,600 | 260,600 | 258,400 | 259,400 | -200 | -0.1% | 939 |
| 2025/07/23 | 259,400 | 261,900 | 259,400 | 259,600 | -1,700 | -0.7% | 652 |
| 2025/07/22 | 261,300 | 261,500 | 259,300 | 261,300 | ±0 | ±0% | 542 |
| 2025/07/18 | 261,400 | 261,600 | 259,600 | 261,300 | +400 | +0.2% | 602 |
| 2025/07/17 | 261,000 | 261,500 | 259,700 | 260,900 | -100 | ±0% | 494 |
| 2025/07/16 | 259,600 | 261,000 | 259,000 | 261,000 | +1,900 | +0.7% | 520 |
| 2025/07/15 | 258,500 | 259,700 | 257,300 | 259,100 | +400 | +0.2% | 632 |
| 2025/07/14 | 258,500 | 259,400 | 257,600 | 258,700 | +700 | +0.3% | 473 |
| 2025/07/11 | 256,700 | 258,500 | 256,700 | 258,000 | +1,300 | +0.5% | 486 |
| 2025/07/10 | 256,800 | 257,000 | 255,900 | 256,700 | +1,400 | +0.5% | 419 |
| 2025/07/09 | 257,200 | 258,700 | 255,300 | 255,300 | -1,200 | -0.5% | 819 |
| 2025/07/08 | 260,100 | 260,900 | 256,500 | 256,500 | -3,400 | -1.3% | 955 |
| 2025/07/07 | 257,300 | 259,900 | 257,000 | 259,900 | +2,800 | +1.1% | 547 |
| 2025/07/04 | 257,600 | 258,300 | 256,500 | 257,100 | +300 | +0.1% | 424 |
| 2025/07/03 | 257,400 | 259,000 | 256,800 | 256,800 | -1,800 | -0.7% | 466 |
| 2025/07/02 | 257,200 | 259,800 | 256,700 | 258,600 | +2,400 | +0.9% | 575 |
| 2025/07/01 | 256,500 | 258,100 | 255,000 | 256,200 | -1,200 | -0.5% | 831 |
| 2025/06/30 | 258,000 | 260,500 | 257,200 | 257,400 | -500 | -0.2% | 796 |
| 2025/06/27 | 255,700 | 259,000 | 255,700 | 257,900 | +1,400 | +0.5% | 567 |
| 2025/06/26 | 255,600 | 257,300 | 254,200 | 256,500 | +1,200 | +0.5% | 1,094 |
| 2025/06/25 | 253,200 | 255,400 | 253,200 | 255,300 | +2,100 | +0.8% | 430 |
| 2025/06/24 | 254,400 | 255,300 | 252,700 | 253,200 | -100 | ±0% | 552 |
| 2025/06/23 | 253,500 | 254,800 | 252,700 | 253,300 | -400 | -0.2% | 642 |
| 2025/06/20 | 252,600 | 253,700 | 251,700 | 253,700 | +1,100 | +0.4% | 1,617 |
| 2025/06/19 | 252,000 | 253,500 | 251,600 | 252,600 | +400 | +0.2% | 445 |
| 2025/06/18 | 253,300 | 253,800 | 251,700 | 252,200 | -600 | -0.2% | 455 |
| 2025/06/17 | 251,000 | 253,900 | 249,300 | 252,800 | +1,500 | +0.6% | 734 |
| 2025/06/16 | 248,900 | 252,000 | 248,600 | 251,300 | +2,700 | +1.1% | 870 |
| 2025/06/13 | 246,800 | 249,900 | 245,500 | 248,600 | +2,400 | +1% | 1,493 |
| 2025/06/12 | 246,200 | 247,500 | 245,000 | 246,200 | +700 | +0.3% | 938 |
| 2025/06/11 | 243,500 | 245,500 | 243,200 | 245,500 | +2,000 | +0.8% | 1,029 |
| 2025/06/10 | 244,200 | 245,200 | 243,100 | 243,500 | -700 | -0.3% | 906 |
| 2025/06/09 | 246,000 | 246,800 | 244,200 | 244,200 | -2,100 | -0.9% | 849 |
| 2025/06/06 | 245,200 | 247,500 | 245,200 | 246,300 | ±0 | ±0% | 577 |
| 2025/06/05 | 246,500 | 246,700 | 245,100 | 246,300 | +300 | +0.1% | 351 |
| 2025/06/04 | 246,900 | 247,800 | 246,000 | 246,000 | -900 | -0.4% | 258 |
| 2025/06/03 | 246,700 | 247,600 | 246,000 | 246,900 | -400 | -0.2% | 317 |
| 2025/06/02 | 246,900 | 247,800 | 246,000 | 247,300 | +1,000 | +0.4% | 407 |
| 2025/05/30 | 247,200 | 247,500 | 245,100 | 246,300 | ±0 | ±0% | 449 |
| 2025/05/29 | 246,400 | 248,000 | 245,400 | 246,300 | -600 | -0.2% | 397 |
| 2025/05/28 | 245,900 | 247,900 | 245,400 | 246,900 | +700 | +0.3% | 449 |
| 2025/05/27 | 244,900 | 246,200 | 244,800 | 246,200 | +2,700 | +1.1% | 400 |
| 2025/05/26 | 244,400 | 244,500 | 243,200 | 243,500 | -200 | -0.1% | 171 |
| 2025/05/23 | 242,400 | 244,200 | 242,400 | 243,700 | +1,400 | +0.6% | 250 |
| 2025/05/22 | 241,400 | 243,000 | 240,600 | 242,300 | ±0 | ±0% | 360 |
| 2025/05/21 | 242,500 | 243,700 | 241,500 | 242,300 | -300 | -0.1% | 333 |
| 2025/05/20 | 243,500 | 243,500 | 241,600 | 242,600 | -900 | -0.4% | 410 |
| 2025/05/19 | 246,000 | 246,000 | 242,500 | 243,500 | -2,300 | -0.9% | 793 |
| 2025/05/16 | 246,200 | 247,500 | 244,800 | 245,800 | -400 | -0.2% | 396 |
1～
50
件表示中 / 2882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
