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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 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 |
| 2021/03/23 | 297,500 | 300,500 | 295,100 | 296,400 | +3,400 | +1.2% | 933 |
| 2021/03/22 | 294,500 | 295,800 | 291,500 | 293,000 | -1,500 | -0.5% | 351 |
| 2021/03/19 | 296,500 | 299,900 | 293,800 | 294,500 | -4,300 | -1.4% | 2,255 |
| 2021/03/18 | 301,000 | 301,000 | 294,800 | 298,800 | +900 | +0.3% | 1,697 |
| 2021/03/17 | 298,800 | 301,500 | 296,800 | 297,900 | ±0 | ±0% | 726 |
| 2021/03/16 | 289,600 | 300,500 | 289,600 | 297,900 | +9,100 | +3.2% | 1,234 |
| 2021/03/15 | 288,500 | 289,700 | 285,500 | 288,800 | +400 | +0.1% | 1,073 |
| 2021/03/12 | 285,800 | 288,500 | 280,900 | 288,400 | +3,500 | +1.2% | 1,181 |
| 2021/03/11 | 283,900 | 285,500 | 282,300 | 284,900 | +1,800 | +0.6% | 738 |
| 2021/03/10 | 282,600 | 285,000 | 279,900 | 283,100 | +5,100 | +1.8% | 843 |
| 2021/03/09 | 281,300 | 284,500 | 277,400 | 278,000 | -4,200 | -1.5% | 1,354 |
| 2021/03/08 | 284,000 | 287,700 | 279,200 | 282,200 | +1,000 | +0.4% | 1,206 |
| 2021/03/05 | 280,000 | 281,900 | 277,700 | 281,200 | -1,200 | -0.4% | 1,115 |
| 2021/03/04 | 282,300 | 286,200 | 281,000 | 282,400 | -1,900 | -0.7% | 479 |
851～
900
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
