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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 257,700 | 257,800 | 256,100 | 256,400 | +100 | ±0% | 703 |
| 2018/06/26 | 255,900 | 257,500 | 254,100 | 256,300 | +2,500 | +1% | 1,572 |
| 2018/06/25 | 255,200 | 255,800 | 253,600 | 253,800 | ±0 | ±0% | 497 |
| 2018/06/22 | 253,500 | 255,900 | 247,300 | 253,800 | +500 | +0.2% | 962 |
| 2018/06/21 | 252,000 | 253,800 | 251,900 | 253,300 | +2,200 | +0.9% | 656 |
| 2018/06/20 | 251,500 | 251,800 | 250,600 | 251,100 | +200 | +0.1% | 164 |
| 2018/06/19 | 251,600 | 252,300 | 250,800 | 250,900 | -1,000 | -0.4% | 285 |
| 2018/06/18 | 251,900 | 252,900 | 251,100 | 251,900 | +200 | +0.1% | 709 |
| 2018/06/15 | 251,600 | 252,500 | 250,700 | 251,700 | +100 | ±0% | 635 |
| 2018/06/14 | 250,800 | 251,600 | 250,200 | 251,600 | +600 | +0.2% | 331 |
| 2018/06/13 | 251,700 | 251,700 | 250,800 | 251,000 | -400 | -0.2% | 175 |
| 2018/06/12 | 251,200 | 252,000 | 251,200 | 251,400 | +100 | ±0% | 172 |
| 2018/06/11 | 251,100 | 251,700 | 250,400 | 251,300 | +200 | +0.1% | 129 |
| 2018/06/08 | 251,500 | 251,800 | 250,600 | 251,100 | -400 | -0.2% | 309 |
| 2018/06/07 | 250,200 | 251,600 | 249,900 | 251,500 | +1,000 | +0.4% | 239 |
| 2018/06/06 | 250,800 | 251,300 | 250,500 | 250,500 | -900 | -0.4% | 218 |
| 2018/06/05 | 251,200 | 251,800 | 250,200 | 251,400 | -400 | -0.2% | 256 |
| 2018/06/04 | 250,500 | 252,300 | 250,300 | 251,800 | +1,900 | +0.8% | 319 |
| 2018/06/01 | 251,100 | 251,300 | 249,900 | 249,900 | -1,200 | -0.5% | 271 |
| 2018/05/31 | 251,200 | 251,900 | 250,700 | 251,100 | -100 | ±0% | 284 |
| 2018/05/30 | 251,200 | 251,700 | 249,800 | 251,200 | ±0 | ±0% | 299 |
| 2018/05/29 | 251,300 | 251,500 | 249,400 | 251,200 | -100 | ±0% | 540 |
| 2018/05/28 | 249,900 | 253,200 | 249,900 | 251,300 | +2,500 | +1% | 1,241 |
| 2018/05/25 | 247,500 | 249,600 | 247,200 | 248,800 | -100 | ±0% | 398 |
| 2018/05/24 | 249,300 | 249,300 | 247,500 | 248,900 | +400 | +0.2% | 259 |
| 2018/05/23 | 249,500 | 249,500 | 248,300 | 248,500 | -900 | -0.4% | 296 |
| 2018/05/22 | 248,600 | 249,400 | 248,200 | 249,400 | +800 | +0.3% | 783 |
| 2018/05/21 | 247,000 | 248,600 | 246,200 | 248,600 | +1,200 | +0.5% | 394 |
| 2018/05/18 | 246,500 | 247,400 | 245,700 | 247,400 | +400 | +0.2% | 580 |
| 2018/05/17 | 244,800 | 247,100 | 244,800 | 247,000 | +2,400 | +1% | 636 |
| 2018/05/16 | 245,200 | 246,000 | 244,200 | 244,600 | -900 | -0.4% | 776 |
| 2018/05/15 | 246,500 | 246,500 | 245,100 | 245,500 | -1,000 | -0.4% | 845 |
| 2018/05/14 | 247,200 | 247,800 | 246,500 | 246,500 | -700 | -0.3% | 289 |
| 2018/05/11 | 246,300 | 247,800 | 246,300 | 247,200 | +300 | +0.1% | 609 |
| 2018/05/10 | 247,000 | 247,000 | 245,400 | 246,900 | -100 | ±0% | 1,023 |
| 2018/05/09 | 248,100 | 248,500 | 247,000 | 247,000 | -1,700 | -0.7% | 977 |
| 2018/05/08 | 247,300 | 249,400 | 245,600 | 248,700 | +1,400 | +0.6% | 964 |
| 2018/05/07 | 246,200 | 247,300 | 245,500 | 247,300 | +1,200 | +0.5% | 757 |
| 2018/05/02 | 246,900 | 248,000 | 245,400 | 246,100 | -700 | -0.3% | 1,072 |
| 2018/05/01 | 248,500 | 251,300 | 246,700 | 246,800 | -2,900 | -1.2% | 977 |
| 2018/04/27 | 248,900 | 250,500 | 248,100 | 249,700 | +1,600 | +0.6% | 692 |
| 2018/04/26 | 249,300 | 253,000 | 247,300 | 248,100 | -1,000 | -0.4% | 922 |
| 2018/04/25 | 247,400 | 249,100 | 246,900 | 249,100 | +1,700 | +0.7% | 326 |
| 2018/04/24 | 247,500 | 247,500 | 245,100 | 247,400 | +1,300 | +0.5% | 321 |
| 2018/04/23 | 247,500 | 247,500 | 245,800 | 246,100 | +300 | +0.1% | 530 |
| 2018/04/20 | 247,800 | 247,800 | 244,600 | 245,800 | -2,200 | -0.9% | 555 |
| 2018/04/19 | 246,400 | 248,000 | 245,000 | 248,000 | +2,300 | +0.9% | 469 |
| 2018/04/18 | 243,400 | 245,700 | 243,400 | 245,700 | +2,600 | +1.1% | 411 |
| 2018/04/17 | 243,300 | 244,000 | 242,200 | 243,100 | -100 | ±0% | 415 |
| 2018/04/16 | 245,800 | 246,800 | 242,700 | 243,200 | -3,200 | -1.3% | 362 |
1551～
1600
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
