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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 342,000 | 342,000 | 338,000 | 339,000 | -2,000 | -0.6% | 1,295 |
| 2021/07/28 | 336,000 | 341,000 | 336,000 | 341,000 | +4,500 | +1.3% | 639 |
| 2021/07/27 | 336,500 | 337,500 | 335,000 | 336,500 | +1,000 | +0.3% | 494 |
| 2021/07/26 | 337,000 | 338,000 | 335,000 | 335,500 | +1,000 | +0.3% | 606 |
| 2021/07/21 | 336,000 | 338,500 | 333,500 | 334,500 | -500 | -0.1% | 631 |
| 2021/07/20 | 336,500 | 336,500 | 332,000 | 335,000 | -3,000 | -0.9% | 971 |
| 2021/07/19 | 341,500 | 342,500 | 336,500 | 338,000 | -5,000 | -1.5% | 1,047 |
| 2021/07/16 | 342,500 | 344,000 | 340,500 | 343,000 | +1,000 | +0.3% | 981 |
| 2021/07/15 | 343,000 | 344,500 | 341,000 | 342,000 | -2,000 | -0.6% | 700 |
| 2021/07/14 | 344,000 | 345,000 | 342,500 | 344,000 | +1,000 | +0.3% | 840 |
| 2021/07/13 | 346,000 | 349,500 | 343,000 | 343,000 | +500 | +0.1% | 1,504 |
| 2021/07/12 | 342,500 | 344,000 | 341,500 | 342,500 | +500 | +0.1% | 840 |
| 2021/07/09 | 340,000 | 343,500 | 337,500 | 342,000 | -2,000 | -0.6% | 1,425 |
| 2021/07/08 | 342,000 | 346,000 | 340,500 | 344,000 | +5,000 | +1.5% | 1,190 |
| 2021/07/07 | 342,500 | 344,500 | 338,500 | 339,000 | -5,500 | -1.6% | 1,028 |
| 2021/07/06 | 342,500 | 346,000 | 340,000 | 344,500 | +2,000 | +0.6% | 1,254 |
| 2021/07/05 | 337,000 | 343,000 | 335,500 | 342,500 | +6,000 | +1.8% | 1,784 |
| 2021/07/02 | 332,000 | 337,000 | 329,000 | 336,500 | +5,000 | +1.5% | 1,719 |
| 2021/07/01 | 325,000 | 333,000 | 323,500 | 331,500 | +8,000 | +2.5% | 1,351 |
| 2021/06/30 | 322,500 | 325,000 | 322,000 | 323,500 | -1,500 | -0.5% | 476 |
| 2021/06/29 | 324,000 | 325,000 | 322,500 | 325,000 | +500 | +0.2% | 527 |
| 2021/06/28 | 320,000 | 324,500 | 320,000 | 324,500 | +4,500 | +1.4% | 504 |
| 2021/06/25 | 321,500 | 322,000 | 320,000 | 320,000 | ±0 | ±0% | 222 |
| 2021/06/24 | 317,000 | 321,000 | 317,000 | 320,000 | +3,000 | +0.9% | 369 |
| 2021/06/23 | 317,000 | 319,000 | 316,500 | 317,000 | +2,500 | +0.8% | 421 |
| 2021/06/22 | 314,500 | 318,500 | 313,500 | 314,500 | +500 | +0.2% | 716 |
| 2021/06/21 | 311,000 | 315,500 | 310,500 | 314,000 | +2,000 | +0.6% | 589 |
| 2021/06/18 | 312,000 | 317,500 | 310,500 | 312,000 | ±0 | ±0% | 2,100 |
| 2021/06/17 | 318,500 | 318,500 | 312,000 | 312,000 | -5,500 | -1.7% | 784 |
| 2021/06/16 | 318,500 | 320,500 | 316,500 | 317,500 | -1,000 | -0.3% | 562 |
| 2021/06/15 | 322,000 | 323,500 | 317,000 | 318,500 | -3,500 | -1.1% | 691 |
| 2021/06/14 | 323,000 | 324,500 | 322,000 | 322,000 | -500 | -0.2% | 532 |
| 2021/06/11 | 323,500 | 324,500 | 320,500 | 322,500 | ±0 | ±0% | 1,158 |
| 2021/06/10 | 319,500 | 324,000 | 319,500 | 322,500 | +3,000 | +0.9% | 727 |
| 2021/06/09 | 322,000 | 324,500 | 318,000 | 319,500 | -2,500 | -0.8% | 1,000 |
| 2021/06/08 | 317,000 | 322,000 | 317,000 | 322,000 | +5,500 | +1.7% | 684 |
| 2021/06/07 | 313,000 | 316,500 | 312,500 | 316,500 | +4,500 | +1.4% | 604 |
| 2021/06/04 | 311,500 | 314,000 | 310,000 | 312,000 | -500 | -0.2% | 558 |
| 2021/06/03 | 310,000 | 313,000 | 309,000 | 312,500 | +3,000 | +1% | 731 |
| 2021/06/02 | 306,500 | 311,000 | 306,500 | 309,500 | +3,000 | +1% | 841 |
| 2021/06/01 | 308,000 | 308,000 | 305,500 | 306,500 | -1,500 | -0.5% | 411 |
| 2021/05/31 | 307,000 | 308,000 | 305,500 | 308,000 | ±0 | ±0% | 382 |
| 2021/05/28 | 305,500 | 308,000 | 305,000 | 308,000 | +1,500 | +0.5% | 499 |
| 2021/05/27 | 305,000 | 307,000 | 303,500 | 306,500 | +1,000 | +0.3% | 631 |
| 2021/05/26 | 305,000 | 305,500 | 304,000 | 305,500 | +500 | +0.2% | 373 |
| 2021/05/25 | 306,000 | 307,000 | 304,000 | 305,000 | ±0 | ±0% | 387 |
| 2021/05/24 | 305,000 | 306,000 | 304,000 | 305,000 | +1,000 | +0.3% | 290 |
| 2021/05/21 | 304,000 | 306,500 | 303,500 | 304,000 | -1,000 | -0.3% | 338 |
| 2021/05/20 | 304,000 | 306,000 | 300,000 | 305,000 | +1,000 | +0.3% | 791 |
| 2021/05/19 | 300,500 | 304,000 | 299,900 | 304,000 | +2,000 | +0.7% | 666 |
801～
850
件表示中 / 2705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
