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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 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 |
| 2020/02/21 | 384,500 | 386,000 | 384,000 | 384,500 | +500 | +0.1% | 548 |
| 2020/02/20 | 382,000 | 384,500 | 381,000 | 384,000 | +3,000 | +0.8% | 408 |
| 2020/02/19 | 380,000 | 382,500 | 378,000 | 381,000 | +1,000 | +0.3% | 542 |
| 2020/02/18 | 378,000 | 380,000 | 376,000 | 380,000 | +3,500 | +0.9% | 362 |
| 2020/02/17 | 379,000 | 379,500 | 375,500 | 376,500 | -2,500 | -0.7% | 318 |
| 2020/02/14 | 378,500 | 381,500 | 378,500 | 379,000 | -1,000 | -0.3% | 277 |
| 2020/02/13 | 382,000 | 382,000 | 378,500 | 380,000 | +1,500 | +0.4% | 434 |
| 2020/02/12 | 380,000 | 381,500 | 378,500 | 378,500 | ±0 | ±0% | 385 |
| 2020/02/10 | 375,500 | 379,500 | 374,500 | 378,500 | +3,000 | +0.8% | 349 |
| 2020/02/07 | 371,000 | 377,500 | 370,500 | 375,500 | +4,500 | +1.2% | 650 |
| 2020/02/06 | 374,500 | 375,500 | 371,000 | 371,000 | -2,500 | -0.7% | 560 |
| 2020/02/05 | 369,000 | 374,000 | 367,500 | 373,500 | +5,500 | +1.5% | 597 |
| 2020/02/04 | 368,500 | 369,500 | 367,000 | 368,000 | -2,000 | -0.5% | 328 |
| 2020/02/03 | 372,500 | 375,000 | 370,000 | 370,000 | -7,500 | -2% | 912 |
| 2020/01/31 | 372,500 | 379,000 | 372,000 | 377,500 | +5,000 | +1.3% | 748 |
| 2020/01/30 | 368,000 | 374,000 | 368,000 | 372,500 | +3,500 | +0.9% | 585 |
| 2020/01/29 | 370,000 | 371,500 | 367,000 | 369,000 | +2,500 | +0.7% | 566 |
| 2020/01/28 | 359,500 | 369,000 | 357,000 | 366,500 | +7,000 | +1.9% | 946 |
| 2020/01/27 | 361,500 | 361,500 | 358,500 | 359,500 | -2,000 | -0.6% | 503 |
| 2020/01/24 | 357,500 | 362,500 | 354,500 | 361,500 | +4,000 | +1.1% | 940 |
| 2020/01/23 | 355,500 | 357,500 | 353,500 | 357,500 | +2,500 | +0.7% | 806 |
| 2020/01/22 | 352,500 | 355,000 | 352,000 | 355,000 | +3,000 | +0.9% | 597 |
| 2020/01/21 | 351,000 | 352,500 | 350,000 | 352,000 | +1,000 | +0.3% | 392 |
| 2020/01/20 | 350,500 | 352,500 | 349,000 | 351,000 | +3,000 | +0.9% | 724 |
| 2020/01/17 | 347,000 | 348,500 | 345,000 | 348,000 | +2,500 | +0.7% | 704 |
| 2020/01/16 | 345,500 | 348,500 | 344,000 | 345,500 | +500 | +0.1% | 603 |
| 2020/01/15 | 345,500 | 346,500 | 344,000 | 345,000 | -3,000 | -0.9% | 649 |
| 2020/01/14 | 352,500 | 352,500 | 344,500 | 348,000 | +2,500 | +0.7% | 708 |
| 2020/01/10 | 349,000 | 350,000 | 345,000 | 345,500 | -4,500 | -1.3% | 766 |
| 2020/01/09 | 352,000 | 352,000 | 346,000 | 350,000 | +5,000 | +1.4% | 889 |
| 2020/01/08 | 356,000 | 357,500 | 345,000 | 345,000 | -10,000 | -2.8% | 1,400 |
| 2020/01/07 | 359,000 | 359,000 | 355,000 | 355,000 | -5,000 | -1.4% | 1,221 |
| 2020/01/06 | 357,000 | 361,500 | 356,500 | 360,000 | +2,000 | +0.6% | 906 |
| 2019/12/30 | 359,500 | 361,500 | 358,000 | 358,000 | ±0 | ±0% | 775 |
| 2019/12/27 | 358,000 | 360,000 | 355,500 | 358,000 | +1,500 | +0.4% | 711 |
| 2019/12/26 | 354,000 | 357,000 | 350,500 | 356,500 | +1,500 | +0.4% | 805 |
1151～
1200
件表示中 / 2719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
