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 |
|---|---|---|---|---|---|---|---|
| 2019/09/20 | 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 |
| 2019/07/30 | 302,000 | 309,000 | 300,500 | 305,500 | +4,000 | +1.3% | 2,517 |
| 2019/07/29 | 300,500 | 303,500 | 300,500 | 301,500 | +1,600 | +0.5% | 814 |
| 2019/07/26 | 299,200 | 300,500 | 297,100 | 299,900 | +500 | +0.2% | 728 |
| 2019/07/25 | 299,100 | 301,500 | 297,300 | 299,400 | +500 | +0.2% | 572 |
| 2019/07/24 | 298,300 | 300,000 | 298,100 | 298,900 | +600 | +0.2% | 477 |
| 2019/07/23 | 299,700 | 299,700 | 296,900 | 298,300 | -500 | -0.2% | 858 |
| 2019/07/22 | 301,000 | 301,000 | 297,100 | 298,800 | -2,200 | -0.7% | 921 |
| 2019/07/19 | 299,500 | 302,000 | 299,400 | 301,000 | +1,700 | +0.6% | 694 |
| 2019/07/18 | 302,500 | 303,000 | 298,700 | 299,300 | -2,200 | -0.7% | 742 |
| 2019/07/17 | 298,300 | 303,000 | 298,200 | 301,500 | +2,200 | +0.7% | 892 |
| 2019/07/16 | 297,100 | 299,500 | 296,400 | 299,300 | +1,700 | +0.6% | 1,610 |
| 2019/07/12 | 303,000 | 303,500 | 296,900 | 297,600 | -4,400 | -1.5% | 1,153 |
| 2019/07/11 | 300,000 | 302,500 | 298,300 | 302,000 | +2,000 | +0.7% | 1,289 |
| 2019/07/10 | 298,300 | 301,500 | 298,000 | 300,000 | +2,200 | +0.7% | 885 |
1251～
1300
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
