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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 278,100 | 279,400 | 276,700 | 279,300 | +1,200 | +0.4% | 743 |
| 2022/05/24 | 278,000 | 279,600 | 275,900 | 278,100 | +700 | +0.3% | 804 |
| 2022/05/23 | 277,600 | 278,900 | 277,000 | 277,400 | -300 | -0.1% | 638 |
| 2022/05/20 | 278,100 | 279,000 | 275,600 | 277,700 | +900 | +0.3% | 809 |
| 2022/05/19 | 275,600 | 278,500 | 275,500 | 276,800 | -1,700 | -0.6% | 369 |
| 2022/05/18 | 276,300 | 278,500 | 275,500 | 278,500 | +3,400 | +1.2% | 591 |
| 2022/05/17 | 273,700 | 275,600 | 271,500 | 275,100 | +3,000 | +1.1% | 585 |
| 2022/05/16 | 272,600 | 275,200 | 270,100 | 272,100 | +400 | +0.1% | 838 |
| 2022/05/13 | 268,000 | 272,500 | 267,000 | 271,700 | +3,700 | +1.4% | 1,001 |
| 2022/05/12 | 268,000 | 269,600 | 263,600 | 268,000 | -900 | -0.3% | 1,203 |
| 2022/05/11 | 272,600 | 272,800 | 266,800 | 268,900 | -3,800 | -1.4% | 1,673 |
| 2022/05/10 | 272,100 | 275,400 | 270,100 | 272,700 | +200 | +0.1% | 1,304 |
| 2022/05/09 | 273,800 | 274,300 | 270,800 | 272,500 | -1,400 | -0.5% | 1,153 |
| 2022/05/06 | 275,800 | 276,300 | 272,500 | 273,900 | -1,900 | -0.7% | 1,489 |
| 2022/05/02 | 278,300 | 278,300 | 274,300 | 275,800 | +500 | +0.2% | 1,396 |
| 2022/04/28 | 276,900 | 279,600 | 275,200 | 275,300 | +200 | +0.1% | 2,114 |
| 2022/04/27 | 276,200 | 277,200 | 273,800 | 275,100 | -1,200 | -0.4% | 895 |
| 2022/04/26 | 276,200 | 280,100 | 275,700 | 276,300 | -1,000 | -0.4% | 1,534 |
| 2022/04/25 | 278,100 | 279,300 | 276,100 | 277,300 | -3,900 | -1.4% | 941 |
| 2022/04/22 | 281,500 | 281,800 | 277,800 | 281,200 | +100 | ±0% | 837 |
| 2022/04/21 | 277,900 | 281,500 | 277,900 | 281,100 | +3,100 | +1.1% | 945 |
| 2022/04/20 | 282,900 | 283,200 | 276,800 | 278,000 | -4,100 | -1.5% | 1,796 |
| 2022/04/19 | 286,600 | 287,200 | 281,500 | 282,100 | -5,400 | -1.9% | 1,754 |
| 2022/04/18 | 286,700 | 287,600 | 284,600 | 287,500 | +800 | +0.3% | 1,249 |
| 2022/04/15 | 290,500 | 290,500 | 285,400 | 286,700 | -4,100 | -1.4% | 1,387 |
| 2022/04/14 | 290,800 | 292,300 | 287,400 | 290,800 | +800 | +0.3% | 1,011 |
| 2022/04/13 | 292,700 | 292,800 | 288,100 | 290,000 | -1,400 | -0.5% | 1,008 |
| 2022/04/12 | 293,600 | 294,000 | 290,200 | 291,400 | -800 | -0.3% | 921 |
| 2022/04/11 | 290,000 | 292,700 | 289,600 | 292,200 | +2,700 | +0.9% | 654 |
| 2022/04/08 | 293,300 | 295,900 | 288,900 | 289,500 | -2,900 | -1% | 1,117 |
| 2022/04/07 | 295,700 | 295,700 | 290,900 | 292,400 | -2,400 | -0.8% | 904 |
| 2022/04/06 | 297,900 | 297,900 | 293,600 | 294,800 | -3,500 | -1.2% | 543 |
| 2022/04/05 | 300,000 | 300,000 | 295,100 | 298,300 | -1,100 | -0.4% | 772 |
| 2022/04/04 | 302,000 | 302,000 | 294,600 | 299,400 | -1,100 | -0.4% | 1,313 |
| 2022/04/01 | 299,600 | 301,000 | 294,100 | 300,500 | +800 | +0.3% | 1,259 |
| 2022/03/31 | 297,500 | 301,000 | 295,400 | 299,700 | +2,200 | +0.7% | 1,137 |
| 2022/03/30 | 301,000 | 303,000 | 293,100 | 297,500 | -3,000 | -1% | 940 |
| 2022/03/29 | 294,700 | 300,500 | 294,700 | 300,500 | +6,500 | +2.2% | 1,729 |
| 2022/03/28 | 291,900 | 295,900 | 291,900 | 294,000 | +2,800 | +1% | 1,019 |
| 2022/03/25 | 293,800 | 293,800 | 290,700 | 291,200 | -2,000 | -0.7% | 929 |
| 2022/03/24 | 291,100 | 293,600 | 289,100 | 293,200 | +1,200 | +0.4% | 1,388 |
| 2022/03/23 | 291,700 | 295,000 | 288,100 | 292,000 | +600 | +0.2% | 1,720 |
| 2022/03/22 | 277,800 | 291,700 | 276,300 | 291,400 | +13,800 | +5% | 2,996 |
| 2022/03/18 | 282,300 | 284,300 | 275,100 | 277,600 | -2,100 | -0.8% | 12,466 |
| 2022/03/17 | 278,300 | 281,600 | 277,600 | 279,700 | +2,400 | +0.9% | 1,815 |
| 2022/03/16 | 277,000 | 279,400 | 275,800 | 277,300 | +300 | +0.1% | 2,502 |
| 2022/03/15 | 281,800 | 282,900 | 275,200 | 277,000 | -4,700 | -1.7% | 2,091 |
| 2022/03/14 | 283,800 | 286,200 | 281,600 | 281,700 | -1,600 | -0.6% | 1,384 |
| 2022/03/11 | 291,400 | 292,600 | 282,600 | 283,300 | -3,100 | -1.1% | 1,529 |
| 2022/03/10 | 286,100 | 291,200 | 285,200 | 286,400 | +5,300 | +1.9% | 2,455 |
601～
650
件表示中 / 2704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
