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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 244,400 | 247,000 | 243,700 | 243,800 | -200 | -0.1% | 450 |
| 2025/04/17 | 243,400 | 244,700 | 242,100 | 244,000 | +600 | +0.2% | 449 |
| 2025/04/16 | 242,200 | 243,400 | 241,300 | 243,400 | +1,400 | +0.6% | 412 |
| 2025/04/15 | 242,100 | 243,500 | 241,300 | 242,000 | -4,100 | -1.7% | 790 |
| 2025/04/14 | 246,500 | 248,500 | 245,600 | 246,100 | +1,100 | +0.4% | 621 |
| 2025/04/11 | 241,900 | 245,000 | 240,500 | 245,000 | +800 | +0.3% | 633 |
| 2025/04/10 | 241,200 | 246,000 | 240,200 | 244,200 | +4,600 | +1.9% | 1,296 |
| 2025/04/09 | 239,100 | 240,000 | 236,800 | 239,600 | -2,800 | -1.2% | 722 |
| 2025/04/08 | 238,600 | 244,400 | 237,100 | 242,400 | +8,800 | +3.8% | 1,243 |
| 2025/04/07 | 233,800 | 238,000 | 231,400 | 233,600 | -5,900 | -2.5% | 1,272 |
| 2025/04/04 | 239,500 | 239,900 | 236,800 | 239,500 | -1,200 | -0.5% | 1,095 |
| 2025/04/03 | 242,000 | 242,000 | 239,900 | 240,700 | -4,100 | -1.7% | 1,044 |
| 2025/04/02 | 245,100 | 245,100 | 242,700 | 244,800 | +400 | +0.2% | 567 |
| 2025/04/01 | 244,700 | 245,800 | 242,500 | 244,400 | +1,000 | +0.4% | 647 |
| 2025/03/31 | 249,400 | 249,400 | 243,400 | 243,400 | -6,100 | -2.4% | 1,349 |
| 2025/03/28 | 249,500 | 249,500 | 246,100 | 249,500 | ±0 | ±0% | 513 |
| 2025/03/27 | 245,800 | 249,500 | 245,800 | 249,500 | +2,600 | +1.1% | 545 |
| 2025/03/26 | 244,600 | 246,900 | 243,400 | 246,900 | +2,600 | +1.1% | 994 |
| 2025/03/25 | 246,000 | 246,600 | 244,100 | 244,300 | +500 | +0.2% | 1,510 |
| 2025/03/24 | 243,100 | 244,500 | 242,800 | 243,800 | +700 | +0.3% | 833 |
| 2025/03/21 | 243,900 | 245,000 | 241,900 | 243,100 | -200 | -0.1% | 902 |
| 2025/03/19 | 243,200 | 244,300 | 242,800 | 243,300 | -600 | -0.2% | 740 |
| 2025/03/18 | 240,800 | 243,900 | 240,700 | 243,900 | +3,400 | +1.4% | 1,198 |
| 2025/03/17 | 239,200 | 240,600 | 238,900 | 240,500 | +1,300 | +0.5% | 598 |
| 2025/03/14 | 238,400 | 239,200 | 237,000 | 239,200 | +2,000 | +0.8% | 1,055 |
| 2025/03/13 | 235,900 | 238,000 | 235,000 | 237,200 | +1,300 | +0.6% | 809 |
| 2025/03/12 | 233,500 | 236,000 | 233,100 | 235,900 | +3,000 | +1.3% | 756 |
| 2025/03/11 | 232,600 | 234,000 | 231,500 | 232,900 | ±0 | ±0% | 899 |
| 2025/03/10 | 234,300 | 235,000 | 232,800 | 232,900 | -500 | -0.2% | 796 |
| 2025/03/07 | 235,000 | 235,000 | 233,000 | 233,400 | -2,100 | -0.9% | 641 |
| 2025/03/06 | 233,600 | 235,500 | 233,600 | 235,500 | +2,000 | +0.9% | 438 |
| 2025/03/05 | 234,000 | 235,700 | 233,000 | 233,500 | -1,000 | -0.4% | 1,073 |
| 2025/03/04 | 237,200 | 237,600 | 234,500 | 234,500 | -4,000 | -1.7% | 834 |
| 2025/03/03 | 237,000 | 239,000 | 236,700 | 238,500 | +2,400 | +1% | 665 |
| 2025/02/28 | 237,400 | 240,100 | 236,100 | 236,100 | -2,500 | -1% | 1,401 |
| 2025/02/27 | 235,000 | 238,600 | 234,400 | 238,600 | -3,600 | -1.5% | 2,028 |
| 2025/02/26 | 242,000 | 242,500 | 240,400 | 242,200 | ±0 | ±0% | 3,323 |
| 2025/02/25 | 243,600 | 244,700 | 242,100 | 242,200 | -100 | ±0% | 1,464 |
| 2025/02/21 | 243,500 | 244,100 | 242,300 | 242,300 | -1,300 | -0.5% | 759 |
| 2025/02/20 | 243,700 | 243,800 | 242,700 | 243,600 | +200 | +0.1% | 527 |
| 2025/02/19 | 244,600 | 246,200 | 243,400 | 243,400 | -1,100 | -0.4% | 530 |
| 2025/02/18 | 244,400 | 244,500 | 243,400 | 244,500 | +1,000 | +0.4% | 408 |
| 2025/02/17 | 242,000 | 245,000 | 241,900 | 243,500 | +2,400 | +1% | 826 |
| 2025/02/14 | 238,500 | 241,800 | 238,500 | 241,100 | +2,400 | +1% | 579 |
| 2025/02/13 | 237,600 | 239,000 | 237,200 | 238,700 | +700 | +0.3% | 671 |
| 2025/02/12 | 238,400 | 239,200 | 237,500 | 238,000 | -400 | -0.2% | 624 |
| 2025/02/10 | 239,000 | 239,000 | 236,600 | 238,400 | +100 | ±0% | 1,082 |
| 2025/02/07 | 240,100 | 240,400 | 237,300 | 238,300 | -2,300 | -1% | 1,148 |
| 2025/02/06 | 240,200 | 240,700 | 239,300 | 240,600 | +1,000 | +0.4% | 527 |
| 2025/02/05 | 241,500 | 241,500 | 237,900 | 239,600 | -1,600 | -0.7% | 1,390 |
1～
50
件表示中 / 2816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
