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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 259,300 | 259,400 | 254,000 | 258,300 | -1,100 | -0.4% | 640 |
| 2024/06/26 | 258,000 | 259,500 | 257,300 | 259,400 | +1,600 | +0.6% | 345 |
| 2024/06/25 | 256,000 | 257,800 | 256,000 | 257,800 | +2,300 | +0.9% | 271 |
| 2024/06/24 | 255,000 | 256,900 | 255,000 | 255,500 | +500 | +0.2% | 196 |
| 2024/06/21 | 255,700 | 257,800 | 255,000 | 255,000 | -700 | -0.3% | 423 |
| 2024/06/20 | 257,500 | 260,800 | 255,700 | 255,700 | -1,200 | -0.5% | 574 |
| 2024/06/19 | 255,400 | 260,600 | 254,800 | 256,900 | +1,300 | +0.5% | 604 |
| 2024/06/18 | 255,000 | 255,600 | 253,200 | 255,600 | +600 | +0.2% | 311 |
| 2024/06/17 | 253,200 | 255,000 | 252,500 | 255,000 | +2,000 | +0.8% | 374 |
| 2024/06/14 | 252,300 | 255,300 | 252,000 | 253,000 | +700 | +0.3% | 514 |
| 2024/06/13 | 254,100 | 254,900 | 252,100 | 252,300 | -1,800 | -0.7% | 452 |
| 2024/06/12 | 253,800 | 254,900 | 253,300 | 254,100 | +400 | +0.2% | 287 |
| 2024/06/11 | 255,900 | 256,500 | 253,700 | 253,700 | -2,200 | -0.9% | 363 |
| 2024/06/10 | 251,700 | 256,200 | 251,700 | 255,900 | +4,200 | +1.7% | 392 |
| 2024/06/07 | 254,500 | 255,500 | 251,700 | 251,700 | -3,200 | -1.3% | 601 |
| 2024/06/06 | 253,900 | 255,300 | 251,300 | 254,900 | +1,700 | +0.7% | 525 |
| 2024/06/05 | 254,300 | 255,800 | 253,200 | 253,200 | -1,100 | -0.4% | 514 |
| 2024/06/04 | 256,000 | 257,500 | 254,100 | 254,300 | -2,300 | -0.9% | 629 |
| 2024/06/03 | 257,800 | 259,500 | 253,800 | 256,600 | -1,800 | -0.7% | 823 |
| 2024/05/31 | 257,700 | 259,800 | 253,600 | 258,400 | +2,500 | +1% | 1,547 |
| 2024/05/30 | 259,400 | 260,000 | 254,100 | 255,900 | -4,100 | -1.6% | 664 |
| 2024/05/29 | 263,200 | 263,600 | 256,000 | 260,000 | -3,200 | -1.2% | 630 |
| 2024/05/28 | 263,500 | 264,300 | 262,100 | 263,200 | -1,900 | -0.7% | 638 |
| 2024/05/27 | 261,700 | 265,100 | 260,300 | 265,100 | +3,400 | +1.3% | 203 |
| 2024/05/24 | 262,500 | 264,700 | 261,700 | 261,700 | -2,300 | -0.9% | 336 |
| 2024/05/23 | 264,300 | 265,500 | 262,500 | 264,000 | -1,500 | -0.6% | 442 |
| 2024/05/22 | 266,500 | 267,700 | 264,300 | 265,500 | -1,000 | -0.4% | 296 |
| 2024/05/21 | 265,600 | 267,900 | 265,200 | 266,500 | -100 | ±0% | 339 |
| 2024/05/20 | 267,400 | 269,200 | 265,800 | 266,600 | -800 | -0.3% | 312 |
| 2024/05/17 | 267,400 | 269,500 | 266,300 | 267,400 | -1,500 | -0.6% | 265 |
| 2024/05/16 | 269,600 | 271,400 | 265,800 | 268,900 | -700 | -0.3% | 453 |
| 2024/05/15 | 270,100 | 270,900 | 268,500 | 269,600 | -1,300 | -0.5% | 324 |
| 2024/05/14 | 272,600 | 272,900 | 270,600 | 270,900 | -3,700 | -1.3% | 407 |
| 2024/05/13 | 268,700 | 274,600 | 267,700 | 274,600 | +6,300 | +2.3% | 570 |
| 2024/05/10 | 269,800 | 271,100 | 265,100 | 268,300 | -200 | -0.1% | 613 |
| 2024/05/09 | 270,500 | 271,200 | 268,500 | 268,500 | -2,100 | -0.8% | 280 |
| 2024/05/08 | 270,800 | 273,800 | 268,200 | 270,600 | -1,400 | -0.5% | 626 |
| 2024/05/07 | 269,500 | 272,000 | 268,000 | 272,000 | +3,000 | +1.1% | 728 |
| 2024/05/02 | 267,800 | 271,800 | 267,500 | 269,000 | +1,600 | +0.6% | 491 |
| 2024/05/01 | 265,400 | 267,800 | 264,900 | 267,400 | +1,700 | +0.6% | 304 |
| 2024/04/30 | 267,900 | 267,900 | 264,800 | 265,700 | -2,000 | -0.7% | 522 |
| 2024/04/26 | 265,700 | 267,700 | 263,600 | 267,700 | +1,300 | +0.5% | 728 |
| 2024/04/25 | 266,500 | 267,600 | 264,500 | 266,400 | +1,600 | +0.6% | 406 |
| 2024/04/24 | 266,900 | 266,900 | 264,100 | 264,800 | -700 | -0.3% | 418 |
| 2024/04/23 | 263,200 | 268,000 | 262,900 | 265,500 | +1,200 | +0.5% | 600 |
| 2024/04/22 | 263,800 | 266,500 | 262,200 | 264,300 | +1,000 | +0.4% | 455 |
| 2024/04/19 | 263,500 | 264,500 | 260,300 | 263,300 | +400 | +0.2% | 369 |
| 2024/04/18 | 261,200 | 265,300 | 261,000 | 262,900 | -200 | -0.1% | 331 |
| 2024/04/17 | 264,300 | 265,900 | 262,100 | 263,100 | -400 | -0.2% | 371 |
| 2024/04/16 | 260,700 | 265,000 | 260,700 | 263,500 | +2,800 | +1.1% | 495 |
101～
150
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
