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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 326,000 | 326,000 | 319,500 | 323,000 | -3,000 | -0.9% | 885 |
| 2019/10/10 | 324,500 | 328,500 | 323,500 | 326,000 | +1,500 | +0.5% | 818 |
| 2019/10/09 | 324,500 | 326,000 | 323,500 | 324,500 | ±0 | ±0% | 764 |
| 2019/10/08 | 321,000 | 326,500 | 320,000 | 324,500 | +4,000 | +1.2% | 1,125 |
| 2019/10/07 | 322,000 | 322,500 | 319,500 | 320,500 | -1,500 | -0.5% | 1,245 |
| 2019/10/04 | 318,500 | 322,000 | 316,500 | 322,000 | +4,000 | +1.3% | 883 |
| 2019/10/03 | 316,500 | 319,000 | 314,000 | 318,000 | -1,500 | -0.5% | 514 |
| 2019/10/02 | 319,000 | 319,500 | 317,500 | 319,500 | +1,000 | +0.3% | 561 |
| 2019/10/01 | 319,000 | 319,500 | 317,000 | 318,500 | +1,000 | +0.3% | 594 |
| 2019/09/30 | 319,000 | 321,500 | 315,500 | 317,500 | +1,500 | +0.5% | 1,206 |
| 2019/09/27 | 315,000 | 316,500 | 312,500 | 316,000 | +2,500 | +0.8% | 559 |
| 2019/09/26 | 310,500 | 317,500 | 310,500 | 313,500 | +3,000 | +1% | 956 |
| 2019/09/25 | 308,000 | 311,000 | 307,500 | 310,500 | +4,000 | +1.3% | 870 |
| 2019/09/24 | 308,000 | 308,500 | 305,000 | 306,500 | -1,500 | -0.5% | 752 |
| 2019/09/20 | 304,000 | 310,000 | 303,000 | 308,000 | +4,500 | +1.5% | 1,309 |
| 2019/09/19 | 301,000 | 303,500 | 299,600 | 303,500 | +2,500 | +0.8% | 1,220 |
| 2019/09/18 | 302,500 | 302,500 | 300,000 | 301,000 | ±0 | ±0% | 596 |
| 2019/09/17 | 303,500 | 304,000 | 301,000 | 301,000 | -2,500 | -0.8% | 861 |
| 2019/09/13 | 300,500 | 303,500 | 299,300 | 303,500 | +3,000 | +1% | 985 |
| 2019/09/12 | 300,000 | 305,000 | 300,000 | 300,500 | +500 | +0.2% | 1,015 |
| 2019/09/11 | 304,000 | 304,000 | 298,600 | 300,000 | -4,000 | -1.3% | 1,262 |
| 2019/09/10 | 307,000 | 308,500 | 303,500 | 304,000 | -2,500 | -0.8% | 800 |
| 2019/09/09 | 306,000 | 308,000 | 305,000 | 306,500 | +1,500 | +0.5% | 574 |
| 2019/09/06 | 305,500 | 306,500 | 304,500 | 305,000 | +500 | +0.2% | 868 |
| 2019/09/05 | 304,500 | 305,500 | 303,000 | 304,500 | ±0 | ±0% | 769 |
| 2019/09/04 | 303,000 | 306,500 | 303,000 | 304,500 | +1,500 | +0.5% | 935 |
| 2019/09/03 | 303,500 | 305,000 | 301,500 | 303,000 | -500 | -0.2% | 553 |
| 2019/09/02 | 307,500 | 307,500 | 302,500 | 303,500 | -5,500 | -1.8% | 1,592 |
| 2019/08/30 | 310,000 | 311,000 | 308,000 | 309,000 | -1,500 | -0.5% | 828 |
| 2019/08/29 | 307,000 | 311,500 | 306,500 | 310,500 | -3,500 | -1.1% | 1,395 |
| 2019/08/28 | 310,500 | 315,000 | 310,500 | 314,000 | +2,000 | +0.6% | 2,328 |
| 2019/08/27 | 312,500 | 312,500 | 309,000 | 312,000 | -500 | -0.2% | 879 |
| 2019/08/26 | 312,500 | 315,000 | 312,000 | 312,500 | ±0 | ±0% | 880 |
| 2019/08/23 | 313,000 | 314,500 | 311,000 | 312,500 | +2,000 | +0.6% | 835 |
| 2019/08/22 | 307,500 | 313,000 | 307,500 | 310,500 | +2,500 | +0.8% | 612 |
| 2019/08/21 | 310,500 | 310,500 | 307,000 | 308,000 | -2,000 | -0.6% | 967 |
| 2019/08/20 | 314,000 | 314,000 | 310,000 | 310,000 | -3,000 | -1% | 745 |
| 2019/08/19 | 310,500 | 313,500 | 310,500 | 313,000 | +3,000 | +1% | 717 |
| 2019/08/16 | 308,500 | 311,000 | 308,500 | 310,000 | +1,500 | +0.5% | 605 |
| 2019/08/15 | 308,000 | 309,500 | 306,500 | 308,500 | +500 | +0.2% | 352 |
| 2019/08/14 | 307,500 | 308,500 | 306,500 | 308,000 | +1,000 | +0.3% | 361 |
| 2019/08/13 | 307,000 | 307,500 | 303,500 | 307,000 | -500 | -0.2% | 578 |
| 2019/08/09 | 309,500 | 309,500 | 307,000 | 307,500 | -2,000 | -0.6% | 597 |
| 2019/08/08 | 309,500 | 311,500 | 307,000 | 309,500 | ±0 | ±0% | 706 |
| 2019/08/07 | 309,000 | 312,000 | 309,000 | 309,500 | +500 | +0.2% | 850 |
| 2019/08/06 | 308,000 | 311,500 | 301,500 | 309,000 | +1,000 | +0.3% | 1,704 |
| 2019/08/05 | 309,000 | 312,000 | 307,000 | 308,000 | -500 | -0.2% | 755 |
| 2019/08/02 | 311,000 | 311,000 | 305,500 | 308,500 | -2,500 | -0.8% | 915 |
| 2019/08/01 | 309,000 | 311,500 | 307,500 | 311,000 | +1,500 | +0.5% | 611 |
| 2019/07/31 | 308,000 | 311,000 | 308,000 | 309,500 | +4,000 | +1.3% | 605 |
1251～
1300
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
