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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 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 |
| 2019/12/25 | 347,500 | 356,000 | 347,000 | 355,000 | +9,500 | +2.7% | 1,227 |
| 2019/12/24 | 344,500 | 348,000 | 344,000 | 345,500 | +2,000 | +0.6% | 938 |
| 2019/12/23 | 342,500 | 345,500 | 341,500 | 343,500 | +500 | +0.1% | 763 |
| 2019/12/20 | 342,000 | 346,000 | 342,000 | 343,000 | +2,000 | +0.6% | 1,112 |
| 2019/12/19 | 342,500 | 342,500 | 338,500 | 341,000 | -1,500 | -0.4% | 938 |
| 2019/12/18 | 341,000 | 344,500 | 338,500 | 342,500 | +1,500 | +0.4% | 1,106 |
| 2019/12/17 | 340,500 | 342,500 | 336,500 | 341,000 | +500 | +0.1% | 855 |
| 2019/12/16 | 341,500 | 343,500 | 339,000 | 340,500 | +1,000 | +0.3% | 827 |
| 2019/12/13 | 344,000 | 344,000 | 335,500 | 339,500 | -5,500 | -1.6% | 1,034 |
| 2019/12/12 | 344,000 | 347,000 | 341,000 | 345,000 | +2,000 | +0.6% | 1,042 |
| 2019/12/11 | 341,000 | 345,000 | 337,000 | 343,000 | +2,000 | +0.6% | 1,163 |
| 2019/12/10 | 343,500 | 343,500 | 340,000 | 341,000 | -1,500 | -0.4% | 659 |
| 2019/12/09 | 344,500 | 345,000 | 341,000 | 342,500 | -1,000 | -0.3% | 527 |
| 2019/12/06 | 341,000 | 345,000 | 339,000 | 343,500 | +1,500 | +0.4% | 609 |
1151～
1200
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
