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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 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 |
| 2019/07/09 | 293,400 | 298,400 | 292,200 | 297,800 | +3,800 | +1.3% | 1,212 |
| 2019/07/08 | 292,400 | 296,900 | 292,400 | 294,000 | +1,900 | +0.7% | 1,099 |
| 2019/07/05 | 291,200 | 292,400 | 290,000 | 292,100 | +1,700 | +0.6% | 376 |
| 2019/07/04 | 289,100 | 291,900 | 288,900 | 290,400 | +2,000 | +0.7% | 708 |
| 2019/07/03 | 288,400 | 289,600 | 288,300 | 288,400 | ±0 | ±0% | 474 |
| 2019/07/02 | 290,300 | 290,300 | 287,900 | 288,400 | -200 | -0.1% | 436 |
| 2019/07/01 | 288,200 | 290,400 | 287,600 | 288,600 | +1,000 | +0.3% | 402 |
| 2019/06/28 | 286,900 | 288,100 | 286,600 | 287,600 | +900 | +0.3% | 432 |
| 2019/06/27 | 283,300 | 287,000 | 282,900 | 286,700 | +4,300 | +1.5% | 1,538 |
| 2019/06/26 | 282,400 | 283,300 | 282,100 | 282,400 | -100 | ±0% | 446 |
| 2019/06/25 | 280,000 | 282,600 | 280,000 | 282,500 | +2,900 | +1% | 695 |
| 2019/06/24 | 281,400 | 282,600 | 279,600 | 279,600 | -1,300 | -0.5% | 476 |
| 2019/06/21 | 281,300 | 281,400 | 279,500 | 280,900 | -300 | -0.1% | 689 |
| 2019/06/20 | 278,200 | 281,300 | 278,200 | 281,200 | +3,000 | +1.1% | 509 |
| 2019/06/19 | 278,100 | 278,900 | 276,900 | 278,200 | +200 | +0.1% | 380 |
| 2019/06/18 | 278,600 | 279,400 | 278,000 | 278,000 | -400 | -0.1% | 436 |
| 2019/06/17 | 279,500 | 279,600 | 278,200 | 278,400 | -1,200 | -0.4% | 226 |
| 2019/06/14 | 277,300 | 279,900 | 277,300 | 279,600 | +2,100 | +0.8% | 944 |
| 2019/06/13 | 277,900 | 278,400 | 276,700 | 277,500 | -400 | -0.1% | 553 |
| 2019/06/12 | 275,500 | 278,000 | 274,400 | 277,900 | +400 | +0.1% | 810 |
| 2019/06/11 | 278,000 | 278,400 | 276,600 | 277,500 | -500 | -0.2% | 434 |
| 2019/06/10 | 279,500 | 279,700 | 277,500 | 278,000 | -1,700 | -0.6% | 545 |
| 2019/06/07 | 277,200 | 280,100 | 276,300 | 279,700 | +2,400 | +0.9% | 741 |
| 2019/06/06 | 275,200 | 278,000 | 274,600 | 277,300 | +2,400 | +0.9% | 1,188 |
| 2019/06/05 | 277,000 | 277,500 | 273,600 | 274,900 | -1,800 | -0.7% | 1,807 |
| 2019/06/04 | 276,000 | 276,900 | 274,500 | 276,700 | +800 | +0.3% | 1,221 |
| 2019/06/03 | 279,500 | 280,300 | 275,700 | 275,900 | -6,200 | -2.2% | 1,642 |
| 2019/05/31 | 282,300 | 283,000 | 281,200 | 282,100 | -700 | -0.2% | 577 |
| 2019/05/30 | 280,100 | 283,100 | 280,100 | 282,800 | +2,400 | +0.9% | 756 |
| 2019/05/29 | 279,600 | 281,000 | 278,700 | 280,400 | -1,600 | -0.6% | 1,405 |
| 2019/05/28 | 281,900 | 282,800 | 281,000 | 282,000 | +900 | +0.3% | 844 |
| 2019/05/27 | 281,800 | 282,100 | 280,800 | 281,100 | -600 | -0.2% | 506 |
| 2019/05/24 | 282,200 | 282,700 | 281,400 | 281,700 | -500 | -0.2% | 706 |
| 2019/05/23 | 281,500 | 282,400 | 280,100 | 282,200 | +1,500 | +0.5% | 432 |
| 2019/05/22 | 282,000 | 282,000 | 280,600 | 280,700 | -300 | -0.1% | 695 |
| 2019/05/21 | 282,500 | 283,800 | 281,000 | 281,000 | -1,800 | -0.6% | 1,064 |
1301～
1350
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
