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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 246,000 | 246,400 | 240,600 | 242,600 | -3,000 | -1.2% | 548 |
2020/07/17 | 244,500 | 246,100 | 243,000 | 245,600 | +1,000 | +0.4% | 404 |
2020/07/16 | 244,400 | 246,800 | 242,800 | 244,600 | +200 | +0.1% | 447 |
2020/07/15 | 243,400 | 245,500 | 241,800 | 244,400 | +1,200 | +0.5% | 527 |
2020/07/14 | 247,800 | 249,700 | 242,000 | 243,200 | -3,100 | -1.3% | 564 |
2020/07/13 | 251,500 | 254,500 | 245,000 | 246,300 | -5,200 | -2.1% | 635 |
2020/07/10 | 255,100 | 255,100 | 249,500 | 251,500 | -3,800 | -1.5% | 359 |
2020/07/09 | 256,400 | 258,200 | 252,900 | 255,300 | -1,100 | -0.4% | 365 |
2020/07/08 | 258,000 | 259,000 | 253,500 | 256,400 | -1,700 | -0.7% | 413 |
2020/07/07 | 258,000 | 260,200 | 252,600 | 258,100 | +100 | ±0% | 699 |
2020/07/06 | 260,800 | 264,500 | 258,000 | 258,000 | -400 | -0.2% | 649 |
2020/07/03 | 261,600 | 263,200 | 257,000 | 258,400 | -5,800 | -2.2% | 496 |
2020/07/02 | 259,700 | 266,000 | 257,500 | 264,200 | +6,200 | +2.4% | 1,411 |
2020/07/01 | 259,700 | 262,200 | 256,300 | 258,000 | -1,700 | -0.7% | 384 |
2020/06/30 | 257,600 | 259,900 | 248,600 | 259,700 | +6,500 | +2.6% | 989 |
2020/06/29 | 260,800 | 260,800 | 252,500 | 253,200 | -10,800 | -4.1% | 692 |
2020/06/26 | 259,900 | 264,000 | 259,200 | 264,000 | +4,100 | +1.6% | 428 |
2020/06/25 | 262,700 | 262,700 | 257,100 | 259,900 | -4,200 | -1.6% | 425 |
2020/06/24 | 260,800 | 264,700 | 258,200 | 264,100 | +3,300 | +1.3% | 358 |
2020/06/23 | 258,500 | 262,000 | 258,200 | 260,800 | +2,900 | +1.1% | 271 |
2020/06/22 | 260,100 | 263,500 | 257,900 | 257,900 | -2,100 | -0.8% | 341 |
2020/06/19 | 261,400 | 263,200 | 258,200 | 260,000 | -3,700 | -1.4% | 369 |
2020/06/18 | 261,600 | 263,700 | 255,300 | 263,700 | +200 | +0.1% | 649 |
2020/06/17 | 265,100 | 266,300 | 261,500 | 263,500 | -1,600 | -0.6% | 384 |
2020/06/16 | 260,900 | 267,100 | 259,800 | 265,100 | +12,600 | +5% | 387 |
2020/06/15 | 265,200 | 266,100 | 252,200 | 252,500 | -12,700 | -4.8% | 550 |
2020/06/12 | 260,200 | 266,100 | 250,400 | 265,200 | ±0 | ±0% | 1,331 |
2020/06/11 | 276,800 | 276,800 | 264,500 | 265,200 | -12,400 | -4.5% | 551 |
2020/06/10 | 276,400 | 278,900 | 275,700 | 277,600 | +2,000 | +0.7% | 468 |
2020/06/09 | 278,800 | 282,000 | 273,900 | 275,600 | -3,000 | -1.1% | 502 |
2020/06/08 | 276,100 | 282,900 | 276,100 | 278,600 | +2,800 | +1% | 666 |
2020/06/05 | 269,700 | 276,800 | 268,800 | 275,800 | +6,700 | +2.5% | 748 |
2020/06/04 | 275,000 | 279,000 | 269,100 | 269,100 | -2,700 | -1% | 977 |
2020/06/03 | 267,700 | 271,800 | 267,100 | 271,800 | +8,700 | +3.3% | 927 |
2020/06/02 | 266,000 | 267,800 | 262,800 | 263,100 | +1,100 | +0.4% | 448 |
2020/06/01 | 266,700 | 267,600 | 261,100 | 262,000 | -4,700 | -1.8% | 665 |
2020/05/29 | 261,000 | 268,100 | 258,900 | 266,700 | +7,100 | +2.7% | 1,064 |
2020/05/28 | 259,700 | 261,600 | 255,900 | 259,600 | +200 | +0.1% | 535 |
2020/05/27 | 252,900 | 260,900 | 251,100 | 259,400 | +7,400 | +2.9% | 786 |
2020/05/26 | 250,000 | 252,400 | 248,000 | 252,000 | +2,000 | +0.8% | 403 |
2020/05/25 | 247,400 | 250,000 | 244,300 | 250,000 | +4,000 | +1.6% | 748 |
2020/05/22 | 246,600 | 247,400 | 241,500 | 246,000 | -700 | -0.3% | 577 |
2020/05/21 | 244,500 | 248,000 | 242,500 | 246,700 | +1,300 | +0.5% | 558 |
2020/05/20 | 241,300 | 245,400 | 239,100 | 245,400 | +3,200 | +1.3% | 724 |
2020/05/19 | 246,700 | 248,800 | 240,100 | 242,200 | +2,000 | +0.8% | 636 |
2020/05/18 | 234,900 | 242,500 | 234,400 | 240,200 | +7,000 | +3% | 618 |
2020/05/15 | 247,000 | 248,600 | 233,000 | 233,200 | -11,800 | -4.8% | 841 |
2020/05/14 | 247,000 | 249,700 | 244,000 | 245,000 | -3,700 | -1.5% | 573 |
2020/05/13 | 251,100 | 253,100 | 244,200 | 248,700 | -3,200 | -1.3% | 761 |
2020/05/12 | 259,500 | 259,500 | 250,800 | 251,900 | -8,900 | -3.4% | 782 |
1051~
1100
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