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 |
|---|---|---|---|---|---|---|---|
| 2021/03/03 | 285,300 | 287,900 | 282,200 | 284,300 | -1,000 | -0.4% | 651 |
| 2021/03/02 | 289,500 | 293,400 | 285,300 | 285,300 | -1,400 | -0.5% | 937 |
| 2021/03/01 | 288,500 | 291,500 | 286,300 | 286,700 | +300 | +0.1% | 1,139 |
| 2021/02/26 | 289,400 | 292,400 | 283,000 | 286,400 | -7,200 | -2.5% | 1,529 |
| 2021/02/25 | 290,900 | 293,900 | 287,100 | 293,600 | -4,800 | -1.6% | 2,053 |
| 2021/02/24 | 298,200 | 301,000 | 295,200 | 298,400 | +3,800 | +1.3% | 2,054 |
| 2021/02/22 | 299,900 | 302,000 | 294,600 | 294,600 | -700 | -0.2% | 1,023 |
| 2021/02/19 | 293,100 | 296,100 | 293,100 | 295,300 | +800 | +0.3% | 839 |
| 2021/02/18 | 300,500 | 302,000 | 293,600 | 294,500 | -5,100 | -1.7% | 1,242 |
| 2021/02/17 | 308,500 | 310,000 | 297,000 | 299,600 | -7,900 | -2.6% | 1,845 |
| 2021/02/16 | 299,400 | 308,000 | 298,500 | 307,500 | +8,100 | +2.7% | 1,303 |
| 2021/02/15 | 301,000 | 303,000 | 299,100 | 299,400 | -1,600 | -0.5% | 1,073 |
| 2021/02/12 | 294,000 | 302,500 | 291,200 | 301,000 | +8,200 | +2.8% | 1,107 |
| 2021/02/10 | 288,900 | 294,200 | 288,700 | 292,800 | +3,800 | +1.3% | 1,118 |
| 2021/02/09 | 290,000 | 290,100 | 285,400 | 289,000 | +400 | +0.1% | 1,215 |
| 2021/02/08 | 284,700 | 288,600 | 282,100 | 288,600 | +8,600 | +3.1% | 1,082 |
| 2021/02/05 | 276,100 | 281,000 | 275,200 | 280,000 | +5,200 | +1.9% | 769 |
| 2021/02/04 | 271,100 | 277,700 | 271,100 | 274,800 | +3,900 | +1.4% | 967 |
| 2021/02/03 | 271,300 | 272,300 | 269,400 | 270,900 | +1,600 | +0.6% | 745 |
| 2021/02/02 | 271,600 | 274,700 | 269,300 | 269,300 | -2,300 | -0.8% | 785 |
| 2021/02/01 | 272,500 | 274,000 | 269,000 | 271,600 | +100 | ±0% | 866 |
| 2021/01/29 | 269,000 | 274,400 | 267,000 | 271,500 | +2,500 | +0.9% | 977 |
| 2021/01/28 | 263,000 | 269,000 | 262,800 | 269,000 | +5,300 | +2% | 615 |
| 2021/01/27 | 262,300 | 264,400 | 261,600 | 263,700 | +2,900 | +1.1% | 387 |
| 2021/01/26 | 261,700 | 264,400 | 260,800 | 260,800 | +200 | +0.1% | 341 |
| 2021/01/25 | 262,000 | 264,700 | 259,600 | 260,600 | -1,100 | -0.4% | 505 |
| 2021/01/22 | 259,700 | 262,000 | 259,700 | 261,700 | +2,000 | +0.8% | 414 |
| 2021/01/21 | 258,100 | 261,500 | 258,000 | 259,700 | +2,200 | +0.9% | 329 |
| 2021/01/20 | 256,100 | 259,300 | 255,500 | 257,500 | +500 | +0.2% | 530 |
| 2021/01/19 | 256,100 | 257,800 | 255,800 | 257,000 | +1,600 | +0.6% | 311 |
| 2021/01/18 | 254,900 | 256,000 | 254,000 | 255,400 | +1,400 | +0.6% | 290 |
| 2021/01/15 | 257,200 | 257,200 | 253,500 | 254,000 | -2,300 | -0.9% | 448 |
| 2021/01/14 | 257,900 | 258,900 | 255,500 | 256,300 | -1,400 | -0.5% | 622 |
| 2021/01/13 | 260,300 | 260,400 | 257,700 | 257,700 | -2,600 | -1% | 547 |
| 2021/01/12 | 260,200 | 261,800 | 259,100 | 260,300 | -500 | -0.2% | 321 |
| 2021/01/08 | 257,400 | 260,900 | 256,900 | 260,800 | +2,200 | +0.9% | 345 |
| 2021/01/07 | 256,800 | 259,500 | 256,400 | 258,600 | +3,100 | +1.2% | 643 |
| 2021/01/06 | 256,600 | 262,900 | 255,500 | 255,500 | -900 | -0.4% | 954 |
| 2021/01/05 | 256,500 | 258,000 | 255,700 | 256,400 | ±0 | ±0% | 443 |
| 2021/01/04 | 263,700 | 263,700 | 255,700 | 256,400 | -5,700 | -2.2% | 643 |
| 2020/12/30 | 258,200 | 263,700 | 256,700 | 262,100 | +2,100 | +0.8% | 641 |
| 2020/12/29 | 256,300 | 260,000 | 255,600 | 260,000 | +3,400 | +1.3% | 822 |
| 2020/12/28 | 252,000 | 256,600 | 252,000 | 256,600 | +4,600 | +1.8% | 628 |
| 2020/12/25 | 251,200 | 254,400 | 251,200 | 252,000 | -300 | -0.1% | 533 |
| 2020/12/24 | 251,100 | 253,600 | 250,300 | 252,300 | +1,300 | +0.5% | 604 |
| 2020/12/23 | 249,500 | 251,900 | 246,600 | 251,000 | +1,600 | +0.6% | 459 |
| 2020/12/22 | 248,800 | 250,000 | 248,600 | 249,400 | -100 | ±0% | 369 |
| 2020/12/21 | 249,500 | 250,300 | 248,100 | 249,500 | ±0 | ±0% | 512 |
| 2020/12/18 | 250,000 | 252,800 | 248,900 | 249,500 | -700 | -0.3% | 2,399 |
| 2020/12/17 | 251,200 | 251,500 | 249,300 | 250,200 | -1,000 | -0.4% | 547 |
901～
950
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
