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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 233,000 | 236,100 | 232,900 | 234,800 | +4,800 | +2.1% | 1,181 |
| 2024/12/30 | 232,600 | 233,800 | 230,000 | 230,000 | -1,800 | -0.8% | 1,481 |
| 2024/12/27 | 230,000 | 234,400 | 230,000 | 231,800 | +3,400 | +1.5% | 1,451 |
| 2024/12/26 | 228,600 | 229,500 | 227,600 | 228,400 | +1,200 | +0.5% | 1,048 |
| 2024/12/25 | 226,900 | 227,300 | 225,900 | 227,200 | +1,500 | +0.7% | 391 |
| 2024/12/24 | 224,000 | 226,500 | 224,000 | 225,700 | +800 | +0.4% | 544 |
| 2024/12/23 | 221,600 | 224,900 | 221,600 | 224,900 | +3,400 | +1.5% | 677 |
| 2024/12/20 | 222,000 | 224,000 | 221,500 | 221,500 | +100 | ±0% | 1,122 |
| 2024/12/19 | 222,000 | 223,800 | 221,400 | 221,400 | -1,300 | -0.6% | 554 |
| 2024/12/18 | 222,500 | 224,000 | 222,500 | 222,700 | -400 | -0.2% | 514 |
| 2024/12/17 | 224,100 | 224,700 | 222,300 | 223,100 | -1,000 | -0.4% | 477 |
| 2024/12/16 | 224,000 | 224,100 | 222,600 | 224,100 | +100 | ±0% | 892 |
| 2024/12/13 | 222,000 | 224,400 | 221,500 | 224,000 | +3,200 | +1.4% | 1,515 |
| 2024/12/12 | 222,200 | 222,800 | 220,500 | 220,800 | -600 | -0.3% | 1,029 |
| 2024/12/11 | 221,700 | 222,400 | 220,800 | 221,400 | -400 | -0.2% | 734 |
| 2024/12/10 | 223,400 | 223,800 | 221,800 | 221,800 | -2,000 | -0.9% | 609 |
| 2024/12/09 | 223,900 | 224,100 | 221,200 | 223,800 | -200 | -0.1% | 1,564 |
| 2024/12/06 | 225,400 | 225,800 | 224,000 | 224,000 | -2,600 | -1.1% | 808 |
| 2024/12/05 | 225,000 | 227,000 | 225,000 | 226,600 | +1,600 | +0.7% | 721 |
| 2024/12/04 | 227,400 | 227,600 | 225,000 | 225,000 | -1,800 | -0.8% | 855 |
| 2024/12/03 | 226,800 | 227,300 | 225,100 | 226,800 | -100 | ±0% | 725 |
| 2024/12/02 | 228,100 | 229,900 | 226,900 | 226,900 | -700 | -0.3% | 599 |
| 2024/11/29 | 231,000 | 231,800 | 227,600 | 227,600 | -2,800 | -1.2% | 730 |
| 2024/11/28 | 228,600 | 231,500 | 228,600 | 230,400 | -200 | -0.1% | 552 |
| 2024/11/27 | 229,300 | 230,600 | 228,100 | 230,600 | +2,000 | +0.9% | 574 |
| 2024/11/26 | 229,000 | 229,600 | 227,600 | 228,600 | +1,000 | +0.4% | 1,519 |
| 2024/11/25 | 229,800 | 232,800 | 227,600 | 227,600 | -2,200 | -1% | 9,061 |
| 2024/11/22 | 229,200 | 230,200 | 228,400 | 229,800 | -400 | -0.2% | 728 |
| 2024/11/21 | 231,200 | 231,400 | 228,200 | 230,200 | -600 | -0.3% | 615 |
| 2024/11/20 | 228,900 | 232,100 | 228,900 | 230,800 | +1,700 | +0.7% | 1,101 |
| 2024/11/19 | 228,000 | 230,600 | 227,600 | 229,100 | +1,000 | +0.4% | 690 |
| 2024/11/18 | 228,200 | 229,200 | 227,100 | 228,100 | +600 | +0.3% | 1,060 |
| 2024/11/15 | 225,000 | 227,500 | 224,600 | 227,500 | +2,900 | +1.3% | 947 |
| 2024/11/14 | 225,000 | 225,900 | 223,000 | 224,600 | -600 | -0.3% | 1,045 |
| 2024/11/13 | 227,000 | 227,000 | 224,600 | 225,200 | -1,900 | -0.8% | 1,036 |
| 2024/11/12 | 227,000 | 229,200 | 226,600 | 227,100 | -400 | -0.2% | 1,127 |
| 2024/11/11 | 228,500 | 229,500 | 226,200 | 227,500 | -1,400 | -0.6% | 991 |
| 2024/11/08 | 225,800 | 229,800 | 225,800 | 228,900 | +1,100 | +0.5% | 913 |
| 2024/11/07 | 231,500 | 231,900 | 226,600 | 227,800 | -2,900 | -1.3% | 1,293 |
| 2024/11/06 | 232,000 | 237,400 | 230,700 | 230,700 | +1,200 | +0.5% | 1,236 |
| 2024/11/05 | 234,700 | 236,100 | 229,500 | 229,500 | -5,200 | -2.2% | 785 |
| 2024/11/01 | 233,600 | 235,900 | 233,300 | 234,700 | +700 | +0.3% | 430 |
| 2024/10/31 | 234,900 | 237,800 | 234,000 | 234,000 | -2,000 | -0.8% | 634 |
| 2024/10/30 | 236,800 | 238,800 | 235,600 | 236,000 | -900 | -0.4% | 460 |
| 2024/10/29 | 234,500 | 237,200 | 234,000 | 236,900 | +1,900 | +0.8% | 420 |
| 2024/10/28 | 233,500 | 235,900 | 233,400 | 235,000 | +600 | +0.3% | 330 |
| 2024/10/25 | 235,400 | 235,900 | 232,500 | 234,400 | +800 | +0.3% | 474 |
| 2024/10/24 | 237,700 | 237,700 | 233,400 | 233,600 | -2,800 | -1.2% | 756 |
| 2024/10/23 | 235,000 | 237,800 | 233,700 | 236,400 | +1,400 | +0.6% | 533 |
| 2024/10/22 | 237,800 | 238,000 | 234,400 | 235,000 | -3,800 | -1.6% | 824 |
101～
150
件表示中 / 2846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
