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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 240,900 | 241,500 | 239,000 | 241,200 | +1,700 | +0.7% | 1,208 |
| 2025/02/03 | 243,100 | 243,600 | 239,200 | 239,500 | -2,500 | -1% | 1,626 |
| 2025/01/31 | 244,800 | 244,900 | 242,000 | 242,000 | -2,200 | -0.9% | 1,395 |
| 2025/01/30 | 246,800 | 246,800 | 243,100 | 244,200 | -2,100 | -0.9% | 1,002 |
| 2025/01/29 | 246,100 | 247,000 | 245,000 | 246,300 | +400 | +0.2% | 980 |
| 2025/01/28 | 244,700 | 247,000 | 244,100 | 245,900 | +1,900 | +0.8% | 1,045 |
| 2025/01/27 | 240,600 | 244,700 | 240,600 | 244,000 | +4,100 | +1.7% | 921 |
| 2025/01/24 | 235,500 | 240,700 | 235,500 | 239,900 | +4,700 | +2% | 713 |
| 2025/01/23 | 234,500 | 235,200 | 233,700 | 235,200 | -100 | ±0% | 530 |
| 2025/01/22 | 234,000 | 235,500 | 233,900 | 235,300 | +2,200 | +0.9% | 653 |
| 2025/01/21 | 233,700 | 234,800 | 233,100 | 233,100 | +300 | +0.1% | 753 |
| 2025/01/20 | 236,200 | 236,200 | 232,800 | 232,800 | -2,200 | -0.9% | 1,062 |
| 2025/01/17 | 234,100 | 235,500 | 234,100 | 235,000 | -400 | -0.2% | 481 |
| 2025/01/16 | 234,000 | 235,400 | 233,900 | 235,400 | +1,700 | +0.7% | 384 |
| 2025/01/15 | 232,800 | 233,900 | 232,500 | 233,700 | +1,000 | +0.4% | 870 |
| 2025/01/14 | 235,300 | 236,000 | 232,700 | 232,700 | -1,300 | -0.6% | 1,080 |
| 2025/01/10 | 234,100 | 234,700 | 233,000 | 234,000 | -100 | ±0% | 608 |
| 2025/01/09 | 235,900 | 235,900 | 233,900 | 234,100 | -900 | -0.4% | 825 |
| 2025/01/08 | 234,500 | 236,700 | 234,500 | 235,000 | +500 | +0.2% | 581 |
| 2025/01/07 | 237,000 | 237,100 | 234,100 | 234,500 | -300 | -0.1% | 945 |
| 2025/01/06 | 233,000 | 236,100 | 232,900 | 234,800 | +4,800 | +2.1% | 1,181 |
| 2024/12/30 | 232,600 | 233,800 | 230,000 | 230,000 | -1,800 | -0.8% | 1,481 |
| 2024/12/27 | 230,000 | 234,400 | 230,000 | 231,800 | +3,400 | +1.5% | 1,451 |
| 2024/12/26 | 228,600 | 229,500 | 227,600 | 228,400 | +1,200 | +0.5% | 1,048 |
| 2024/12/25 | 226,900 | 227,300 | 225,900 | 227,200 | +1,500 | +0.7% | 391 |
| 2024/12/24 | 224,000 | 226,500 | 224,000 | 225,700 | +800 | +0.4% | 544 |
| 2024/12/23 | 221,600 | 224,900 | 221,600 | 224,900 | +3,400 | +1.5% | 677 |
| 2024/12/20 | 222,000 | 224,000 | 221,500 | 221,500 | +100 | ±0% | 1,122 |
| 2024/12/19 | 222,000 | 223,800 | 221,400 | 221,400 | -1,300 | -0.6% | 554 |
| 2024/12/18 | 222,500 | 224,000 | 222,500 | 222,700 | -400 | -0.2% | 514 |
| 2024/12/17 | 224,100 | 224,700 | 222,300 | 223,100 | -1,000 | -0.4% | 477 |
| 2024/12/16 | 224,000 | 224,100 | 222,600 | 224,100 | +100 | ±0% | 892 |
| 2024/12/13 | 222,000 | 224,400 | 221,500 | 224,000 | +3,200 | +1.4% | 1,515 |
| 2024/12/12 | 222,200 | 222,800 | 220,500 | 220,800 | -600 | -0.3% | 1,029 |
| 2024/12/11 | 221,700 | 222,400 | 220,800 | 221,400 | -400 | -0.2% | 734 |
| 2024/12/10 | 223,400 | 223,800 | 221,800 | 221,800 | -2,000 | -0.9% | 609 |
| 2024/12/09 | 223,900 | 224,100 | 221,200 | 223,800 | -200 | -0.1% | 1,564 |
| 2024/12/06 | 225,400 | 225,800 | 224,000 | 224,000 | -2,600 | -1.1% | 808 |
| 2024/12/05 | 225,000 | 227,000 | 225,000 | 226,600 | +1,600 | +0.7% | 721 |
| 2024/12/04 | 227,400 | 227,600 | 225,000 | 225,000 | -1,800 | -0.8% | 855 |
| 2024/12/03 | 226,800 | 227,300 | 225,100 | 226,800 | -100 | ±0% | 725 |
| 2024/12/02 | 228,100 | 229,900 | 226,900 | 226,900 | -700 | -0.3% | 599 |
| 2024/11/29 | 231,000 | 231,800 | 227,600 | 227,600 | -2,800 | -1.2% | 730 |
| 2024/11/28 | 228,600 | 231,500 | 228,600 | 230,400 | -200 | -0.1% | 552 |
| 2024/11/27 | 229,300 | 230,600 | 228,100 | 230,600 | +2,000 | +0.9% | 574 |
| 2024/11/26 | 229,000 | 229,600 | 227,600 | 228,600 | +1,000 | +0.4% | 1,519 |
| 2024/11/25 | 229,800 | 232,800 | 227,600 | 227,600 | -2,200 | -1% | 9,061 |
| 2024/11/22 | 229,200 | 230,200 | 228,400 | 229,800 | -400 | -0.2% | 728 |
| 2024/11/21 | 231,200 | 231,400 | 228,200 | 230,200 | -600 | -0.3% | 615 |
| 2024/11/20 | 228,900 | 232,100 | 228,900 | 230,800 | +1,700 | +0.7% | 1,101 |
51～
100
件表示中 / 2816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
