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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 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 |
| 2021/05/18 | 299,900 | 302,000 | 299,300 | 302,000 | +2,100 | +0.7% | 511 |
| 2021/05/17 | 298,100 | 302,500 | 298,100 | 299,900 | +3,700 | +1.2% | 600 |
| 2021/05/14 | 297,600 | 304,000 | 296,200 | 296,200 | -1,100 | -0.4% | 1,062 |
| 2021/05/13 | 301,000 | 302,000 | 296,800 | 297,300 | -7,200 | -2.4% | 1,270 |
| 2021/05/12 | 305,500 | 306,500 | 302,500 | 304,500 | -1,500 | -0.5% | 751 |
| 2021/05/11 | 304,500 | 307,500 | 304,500 | 306,000 | +1,000 | +0.3% | 672 |
| 2021/05/10 | 305,500 | 308,000 | 304,500 | 305,000 | -500 | -0.2% | 432 |
| 2021/05/07 | 307,500 | 309,500 | 305,500 | 305,500 | -2,000 | -0.7% | 524 |
| 2021/05/06 | 307,000 | 311,000 | 305,000 | 307,500 | +500 | +0.2% | 574 |
| 2021/04/30 | 306,000 | 308,500 | 305,000 | 307,000 | +1,000 | +0.3% | 558 |
| 2021/04/28 | 306,000 | 306,500 | 303,500 | 306,000 | +1,000 | +0.3% | 392 |
| 2021/04/27 | 305,500 | 308,000 | 305,000 | 305,000 | -2,000 | -0.7% | 527 |
| 2021/04/26 | 306,500 | 309,000 | 304,500 | 307,000 | ±0 | ±0% | 507 |
| 2021/04/23 | 306,500 | 307,000 | 304,500 | 307,000 | +1,500 | +0.5% | 358 |
| 2021/04/22 | 305,000 | 307,500 | 304,500 | 305,500 | +1,000 | +0.3% | 469 |
| 2021/04/21 | 306,000 | 307,000 | 302,500 | 304,500 | -3,500 | -1.1% | 719 |
| 2021/04/20 | 309,000 | 309,500 | 306,000 | 308,000 | +1,500 | +0.5% | 654 |
| 2021/04/19 | 308,500 | 310,500 | 306,500 | 306,500 | -2,000 | -0.6% | 582 |
| 2021/04/16 | 307,500 | 308,500 | 305,500 | 308,500 | +3,500 | +1.1% | 416 |
| 2021/04/15 | 310,000 | 311,000 | 304,500 | 305,000 | -3,500 | -1.1% | 620 |
| 2021/04/14 | 307,000 | 310,000 | 306,000 | 308,500 | +2,500 | +0.8% | 625 |
| 2021/04/13 | 310,000 | 310,500 | 306,000 | 306,000 | -4,000 | -1.3% | 553 |
| 2021/04/12 | 314,000 | 315,000 | 309,000 | 310,000 | -4,500 | -1.4% | 381 |
| 2021/04/09 | 313,000 | 318,000 | 313,000 | 314,500 | -500 | -0.2% | 454 |
| 2021/04/08 | 313,500 | 319,000 | 313,500 | 315,000 | +2,000 | +0.6% | 1,064 |
| 2021/04/07 | 309,000 | 317,500 | 309,000 | 313,000 | +4,500 | +1.5% | 1,399 |
| 2021/04/06 | 307,500 | 312,000 | 306,000 | 308,500 | +1,000 | +0.3% | 894 |
| 2021/04/05 | 306,000 | 308,000 | 303,500 | 307,500 | +3,000 | +1% | 934 |
| 2021/04/02 | 307,000 | 307,000 | 303,000 | 304,500 | +2,500 | +0.8% | 598 |
| 2021/04/01 | 311,000 | 311,000 | 299,800 | 302,000 | -9,000 | -2.9% | 1,396 |
| 2021/03/31 | 309,500 | 314,500 | 306,500 | 311,000 | +1,000 | +0.3% | 1,381 |
| 2021/03/30 | 300,000 | 310,000 | 299,700 | 310,000 | +6,500 | +2.1% | 932 |
| 2021/03/29 | 303,500 | 304,500 | 298,000 | 303,500 | +1,000 | +0.3% | 1,062 |
| 2021/03/26 | 299,500 | 303,500 | 299,100 | 302,500 | +3,600 | +1.2% | 1,319 |
| 2021/03/25 | 296,900 | 302,000 | 290,800 | 298,900 | +5,700 | +1.9% | 1,086 |
| 2021/03/24 | 296,400 | 296,400 | 291,400 | 293,200 | -3,200 | -1.1% | 597 |
851～
900
件表示中 / 2719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
