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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 277,800 | 278,500 | 275,200 | 276,000 | -1,800 | -0.6% | 914 |
| 2019/02/06 | 278,000 | 279,100 | 277,800 | 277,800 | ±0 | ±0% | 557 |
| 2019/02/05 | 278,300 | 278,700 | 277,300 | 277,800 | -400 | -0.1% | 691 |
| 2019/02/04 | 278,500 | 279,200 | 277,600 | 278,200 | +300 | +0.1% | 592 |
| 2019/02/01 | 276,600 | 279,300 | 276,200 | 277,900 | +1,300 | +0.5% | 709 |
| 2019/01/31 | 277,500 | 278,600 | 275,600 | 276,600 | +500 | +0.2% | 1,013 |
| 2019/01/30 | 275,000 | 277,700 | 274,800 | 276,100 | +1,300 | +0.5% | 1,223 |
| 2019/01/29 | 272,500 | 274,900 | 271,300 | 274,800 | +2,300 | +0.8% | 1,259 |
| 2019/01/28 | 271,000 | 272,600 | 270,800 | 272,500 | +1,300 | +0.5% | 473 |
| 2019/01/25 | 270,100 | 272,200 | 269,100 | 271,200 | +1,300 | +0.5% | 875 |
| 2019/01/24 | 266,300 | 270,500 | 266,200 | 269,900 | +3,600 | +1.4% | 828 |
| 2019/01/23 | 269,600 | 269,600 | 266,300 | 266,300 | -3,300 | -1.2% | 1,396 |
| 2019/01/22 | 270,500 | 271,100 | 268,900 | 269,600 | -800 | -0.3% | 803 |
| 2019/01/21 | 273,200 | 273,200 | 269,600 | 270,400 | -2,800 | -1% | 774 |
| 2019/01/18 | 273,000 | 275,700 | 272,300 | 273,200 | -700 | -0.3% | 833 |
| 2019/01/17 | 275,600 | 275,600 | 273,400 | 273,900 | -1,700 | -0.6% | 783 |
| 2019/01/16 | 273,100 | 275,800 | 273,100 | 275,600 | +2,600 | +1% | 1,171 |
| 2019/01/15 | 272,500 | 275,800 | 272,400 | 273,000 | +700 | +0.3% | 2,414 |
| 2019/01/11 | 272,400 | 272,500 | 270,900 | 272,300 | -200 | -0.1% | 914 |
| 2019/01/10 | 268,800 | 273,400 | 268,800 | 272,500 | +4,200 | +1.6% | 2,215 |
| 2019/01/09 | 268,800 | 269,400 | 266,100 | 268,300 | -500 | -0.2% | 1,406 |
| 2019/01/08 | 263,800 | 269,800 | 263,400 | 268,800 | +4,800 | +1.8% | 2,241 |
| 2019/01/07 | 264,400 | 265,600 | 263,500 | 264,000 | +2,700 | +1% | 1,291 |
| 2019/01/04 | 264,900 | 265,100 | 261,100 | 261,300 | -4,500 | -1.7% | 998 |
| 2018/12/28 | 267,800 | 268,000 | 265,100 | 265,800 | -1,400 | -0.5% | 1,668 |
| 2018/12/27 | 261,300 | 268,700 | 261,200 | 267,200 | +9,600 | +3.7% | 2,419 |
| 2018/12/26 | 253,600 | 257,800 | 253,200 | 257,600 | +4,600 | +1.8% | 1,108 |
| 2018/12/25 | 250,000 | 253,700 | 245,500 | 253,000 | -300 | -0.1% | 2,284 |
| 2018/12/21 | 257,900 | 258,500 | 251,700 | 253,300 | -4,700 | -1.8% | 1,447 |
| 2018/12/20 | 260,200 | 261,600 | 258,000 | 258,000 | -4,700 | -1.8% | 970 |
| 2018/12/19 | 262,600 | 263,800 | 262,200 | 262,700 | -700 | -0.3% | 754 |
| 2018/12/18 | 262,100 | 263,900 | 261,800 | 263,400 | +1,300 | +0.5% | 1,176 |
| 2018/12/17 | 258,900 | 262,300 | 258,800 | 262,100 | +2,200 | +0.8% | 1,312 |
| 2018/12/14 | 258,100 | 260,000 | 256,900 | 259,900 | +3,300 | +1.3% | 959 |
| 2018/12/13 | 255,800 | 257,100 | 255,700 | 256,600 | +800 | +0.3% | 494 |
| 2018/12/12 | 256,600 | 257,700 | 255,600 | 255,800 | -800 | -0.3% | 697 |
| 2018/12/11 | 256,700 | 257,600 | 255,300 | 256,600 | -500 | -0.2% | 566 |
| 2018/12/10 | 258,900 | 259,400 | 256,800 | 257,100 | -2,800 | -1.1% | 739 |
| 2018/12/07 | 258,600 | 260,100 | 257,700 | 259,900 | +1,300 | +0.5% | 1,401 |
| 2018/12/06 | 259,200 | 259,200 | 257,000 | 258,600 | -600 | -0.2% | 612 |
| 2018/12/05 | 257,800 | 260,000 | 257,200 | 259,200 | ±0 | ±0% | 720 |
| 2018/12/04 | 256,500 | 259,500 | 256,500 | 259,200 | +2,000 | +0.8% | 1,066 |
| 2018/12/03 | 256,600 | 257,600 | 255,700 | 257,200 | +2,300 | +0.9% | 907 |
| 2018/11/30 | 256,500 | 256,800 | 253,700 | 254,900 | -1,600 | -0.6% | 5,921 |
| 2018/11/29 | 258,400 | 260,500 | 256,000 | 256,500 | -1,900 | -0.7% | 2,168 |
| 2018/11/28 | 257,500 | 258,400 | 255,800 | 258,400 | +1,200 | +0.5% | 1,147 |
| 2018/11/27 | 257,200 | 257,700 | 255,800 | 257,200 | -800 | -0.3% | 1,266 |
| 2018/11/26 | 258,000 | 258,400 | 256,200 | 258,000 | ±0 | ±0% | 1,118 |
| 2018/11/22 | 256,200 | 258,300 | 255,500 | 258,000 | +1,800 | +0.7% | 1,148 |
| 2018/11/21 | 255,100 | 256,200 | 254,300 | 256,200 | -100 | ±0% | 836 |
1401～
1450
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
