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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 280,800 | 285,700 | 280,300 | 281,100 | -400 | -0.1% | 1,684 |
| 2022/03/08 | 287,100 | 288,700 | 280,300 | 281,500 | -5,600 | -2% | 1,320 |
| 2022/03/07 | 289,000 | 291,600 | 285,900 | 287,100 | -2,100 | -0.7% | 2,241 |
| 2022/03/04 | 291,300 | 291,800 | 285,100 | 289,200 | -2,100 | -0.7% | 1,434 |
| 2022/03/03 | 290,700 | 294,300 | 289,000 | 291,300 | +1,500 | +0.5% | 1,948 |
| 2022/03/02 | 288,000 | 292,000 | 286,600 | 289,800 | +800 | +0.3% | 1,255 |
| 2022/03/01 | 285,400 | 289,800 | 285,400 | 289,000 | +3,100 | +1.1% | 1,301 |
| 2022/02/28 | 281,000 | 285,900 | 279,500 | 285,900 | +4,800 | +1.7% | 1,796 |
| 2022/02/25 | 281,200 | 281,500 | 278,100 | 281,100 | -7,400 | -2.6% | 1,802 |
| 2022/02/24 | 290,500 | 294,100 | 284,700 | 288,500 | +500 | +0.2% | 3,885 |
| 2022/02/22 | 292,200 | 292,200 | 285,100 | 288,000 | -4,700 | -1.6% | 1,534 |
| 2022/02/21 | 293,000 | 294,200 | 291,500 | 292,700 | -1,700 | -0.6% | 840 |
| 2022/02/18 | 292,800 | 294,600 | 290,700 | 294,400 | -2,300 | -0.8% | 1,400 |
| 2022/02/17 | 294,200 | 297,400 | 293,700 | 296,700 | +2,500 | +0.8% | 714 |
| 2022/02/16 | 289,800 | 295,600 | 289,800 | 294,200 | +6,600 | +2.3% | 1,018 |
| 2022/02/15 | 293,200 | 293,300 | 286,300 | 287,600 | -4,800 | -1.6% | 1,205 |
| 2022/02/14 | 295,900 | 298,600 | 291,200 | 292,400 | -10,100 | -3.3% | 1,411 |
| 2022/02/10 | 297,200 | 302,500 | 295,400 | 302,500 | +6,100 | +2.1% | 1,537 |
| 2022/02/09 | 292,100 | 297,000 | 289,200 | 296,400 | +5,400 | +1.9% | 1,846 |
| 2022/02/08 | 296,800 | 298,000 | 289,700 | 291,000 | -5,600 | -1.9% | 744 |
| 2022/02/07 | 299,100 | 301,000 | 295,900 | 296,600 | -3,000 | -1% | 717 |
| 2022/02/04 | 302,500 | 304,000 | 299,600 | 299,600 | -2,400 | -0.8% | 405 |
| 2022/02/03 | 300,000 | 304,000 | 299,100 | 302,000 | +2,400 | +0.8% | 446 |
| 2022/02/02 | 301,500 | 302,000 | 298,200 | 299,600 | +500 | +0.2% | 776 |
| 2022/02/01 | 302,000 | 305,000 | 297,400 | 299,100 | +1,200 | +0.4% | 1,663 |
| 2022/01/31 | 297,100 | 301,500 | 296,600 | 297,900 | +1,300 | +0.4% | 1,006 |
| 2022/01/28 | 295,800 | 298,400 | 291,400 | 296,600 | +600 | +0.2% | 1,288 |
| 2022/01/27 | 293,500 | 296,000 | 286,600 | 296,000 | +4,500 | +1.5% | 1,377 |
| 2022/01/26 | 287,000 | 292,500 | 286,600 | 291,500 | +3,700 | +1.3% | 969 |
| 2022/01/25 | 291,500 | 291,500 | 285,300 | 287,800 | -3,900 | -1.3% | 874 |
| 2022/01/24 | 289,900 | 294,000 | 286,700 | 291,700 | +2,200 | +0.8% | 1,174 |
| 2022/01/21 | 286,900 | 292,500 | 280,700 | 289,500 | +600 | +0.2% | 1,892 |
| 2022/01/20 | 296,000 | 297,400 | 288,500 | 288,900 | -6,900 | -2.3% | 2,141 |
| 2022/01/19 | 303,500 | 308,000 | 292,600 | 295,800 | -8,700 | -2.9% | 1,631 |
| 2022/01/18 | 306,500 | 309,500 | 304,500 | 304,500 | -3,000 | -1% | 608 |
| 2022/01/17 | 309,500 | 309,500 | 304,500 | 307,500 | ±0 | ±0% | 594 |
| 2022/01/14 | 308,000 | 310,500 | 306,000 | 307,500 | -1,000 | -0.3% | 941 |
| 2022/01/13 | 305,500 | 309,500 | 305,500 | 308,500 | +1,500 | +0.5% | 837 |
| 2022/01/12 | 304,000 | 307,000 | 303,000 | 307,000 | +3,500 | +1.2% | 706 |
| 2022/01/11 | 300,500 | 307,500 | 300,500 | 303,500 | +1,500 | +0.5% | 587 |
| 2022/01/07 | 297,800 | 303,500 | 297,800 | 302,000 | +3,000 | +1% | 688 |
| 2022/01/06 | 300,000 | 301,000 | 297,800 | 299,000 | -1,500 | -0.5% | 727 |
| 2022/01/05 | 304,500 | 307,000 | 300,000 | 300,500 | -4,500 | -1.5% | 1,111 |
| 2022/01/04 | 304,500 | 308,000 | 303,000 | 305,000 | +3,000 | +1% | 662 |
| 2021/12/30 | 302,000 | 304,500 | 301,000 | 302,000 | -1,500 | -0.5% | 494 |
| 2021/12/29 | 297,800 | 303,500 | 297,800 | 303,500 | +4,200 | +1.4% | 269 |
| 2021/12/28 | 297,000 | 299,700 | 296,400 | 299,300 | +3,000 | +1% | 334 |
| 2021/12/27 | 296,700 | 299,000 | 296,300 | 296,300 | -1,600 | -0.5% | 268 |
| 2021/12/24 | 298,500 | 300,500 | 297,600 | 297,900 | ±0 | ±0% | 374 |
| 2021/12/23 | 293,800 | 298,600 | 293,800 | 297,900 | +4,300 | +1.5% | 413 |
651～
700
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
