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 |
|---|---|---|---|---|---|---|---|
| 2021/07/01 | 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 |
| 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 |
1001～
1050
件表示中 / 2887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
