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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 260,700 | 263,600 | 254,500 | 260,800 | +6,900 | +2.7% | 1,067 |
2020/05/08 | 235,800 | 256,900 | 235,800 | 253,900 | +19,600 | +8.4% | 1,753 |
2020/05/07 | 233,500 | 237,900 | 233,400 | 234,300 | -1,200 | -0.5% | 696 |
2020/05/01 | 236,700 | 240,000 | 235,000 | 235,500 | -1,200 | -0.5% | 563 |
2020/04/30 | 238,500 | 239,800 | 233,700 | 236,700 | +3,200 | +1.4% | 507 |
2020/04/28 | 250,000 | 250,000 | 232,700 | 233,500 | -6,800 | -2.8% | 887 |
2020/04/27 | 238,500 | 241,400 | 234,400 | 240,300 | +2,100 | +0.9% | 974 |
2020/04/24 | 235,200 | 240,000 | 231,900 | 238,200 | +2,700 | +1.1% | 1,057 |
2020/04/23 | 224,000 | 236,000 | 223,500 | 235,500 | +11,900 | +5.3% | 1,392 |
2020/04/22 | 224,600 | 226,500 | 222,100 | 223,600 | -1,100 | -0.5% | 1,041 |
2020/04/21 | 233,200 | 234,100 | 222,000 | 224,700 | -8,300 | -3.6% | 993 |
2020/04/20 | 233,300 | 234,900 | 230,100 | 233,000 | ±0 | ±0% | 652 |
2020/04/17 | 225,400 | 234,200 | 225,300 | 233,000 | +7,800 | +3.5% | 1,155 |
2020/04/16 | 215,200 | 225,500 | 210,800 | 225,200 | +7,000 | +3.2% | 1,932 |
2020/04/15 | 228,400 | 228,400 | 216,100 | 218,200 | -6,600 | -2.9% | 1,528 |
2020/04/14 | 224,700 | 227,800 | 220,200 | 224,800 | +2,400 | +1.1% | 753 |
2020/04/13 | 222,500 | 229,500 | 219,200 | 222,400 | +200 | +0.1% | 933 |
2020/04/10 | 217,600 | 222,200 | 212,100 | 222,200 | +5,100 | +2.3% | 1,219 |
2020/04/09 | 228,400 | 228,500 | 214,900 | 217,100 | -6,300 | -2.8% | 1,544 |
2020/04/08 | 225,400 | 228,900 | 211,500 | 223,400 | -1,900 | -0.8% | 1,385 |
2020/04/07 | 212,500 | 230,900 | 212,500 | 225,300 | +21,600 | +10.6% | 1,580 |
2020/04/06 | 201,700 | 214,700 | 200,200 | 203,700 | -600 | -0.3% | 1,707 |
2020/04/03 | 211,700 | 214,600 | 200,300 | 204,300 | -12,400 | -5.7% | 1,805 |
2020/04/02 | 224,800 | 225,000 | 211,000 | 216,700 | -13,100 | -5.7% | 1,720 |
2020/04/01 | 242,600 | 242,600 | 223,200 | 229,800 | -14,400 | -5.9% | 1,897 |
2020/03/31 | 239,000 | 248,000 | 230,200 | 244,200 | +4,400 | +1.8% | 1,951 |
2020/03/30 | 220,000 | 239,800 | 218,200 | 239,800 | +7,400 | +3.2% | 1,773 |
2020/03/27 | 230,600 | 238,000 | 217,200 | 232,400 | -1,600 | -0.7% | 2,018 |
2020/03/26 | 235,000 | 243,200 | 225,000 | 234,000 | -6,300 | -2.6% | 3,542 |
2020/03/25 | 244,200 | 245,000 | 226,400 | 240,300 | +36,100 | +17.7% | 3,157 |
2020/03/24 | 202,300 | 231,000 | 191,800 | 204,200 | +13,200 | +6.9% | 3,388 |
2020/03/23 | 181,400 | 198,800 | 178,000 | 191,000 | +17,400 | +10% | 3,061 |
2020/03/19 | 206,400 | 215,500 | 165,900 | 173,600 | -37,100 | -17.6% | 4,087 |
2020/03/18 | 235,300 | 249,900 | 210,700 | 210,700 | -21,400 | -9.2% | 1,641 |
2020/03/17 | 228,600 | 238,900 | 221,200 | 232,100 | -13,600 | -5.5% | 1,715 |
2020/03/16 | 243,600 | 264,900 | 237,000 | 245,700 | +2,500 | +1% | 1,838 |
2020/03/13 | 222,100 | 249,500 | 217,100 | 243,200 | -23,900 | -8.9% | 4,509 |
2020/03/12 | 289,900 | 289,900 | 264,900 | 267,100 | -24,000 | -8.2% | 2,326 |
2020/03/11 | 309,000 | 310,000 | 290,200 | 291,100 | -5,800 | -2% | 1,404 |
2020/03/10 | 269,100 | 296,900 | 269,100 | 296,900 | -2,200 | -0.7% | 2,030 |
2020/03/09 | 314,500 | 316,500 | 296,500 | 299,100 | -25,900 | -8% | 1,781 |
2020/03/06 | 340,000 | 340,000 | 325,000 | 325,000 | -15,000 | -4.4% | 926 |
2020/03/05 | 335,500 | 341,000 | 330,000 | 340,000 | +10,000 | +3% | 917 |
2020/03/04 | 327,500 | 332,000 | 321,500 | 330,000 | +2,000 | +0.6% | 817 |
2020/03/03 | 339,500 | 341,500 | 328,000 | 328,000 | +2,500 | +0.8% | 1,048 |
2020/03/02 | 315,000 | 333,500 | 315,000 | 325,500 | -2,500 | -0.8% | 1,258 |
2020/02/28 | 328,000 | 347,000 | 321,000 | 328,000 | -21,000 | -6% | 2,935 |
2020/02/27 | 354,000 | 358,000 | 347,000 | 349,000 | -19,500 | -5.3% | 2,651 |
2020/02/26 | 370,500 | 374,500 | 366,000 | 368,500 | -7,500 | -2% | 2,150 |
2020/02/25 | 366,000 | 380,000 | 365,500 | 376,000 | -8,500 | -2.2% | 1,458 |
1101~
1150
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