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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 379,000 | 379,000 | 376,000 | 376,000 | -3,000 | -0.8% | 294 |
| 2016/11/30 | 374,500 | 379,000 | 374,500 | 379,000 | +4,500 | +1.2% | 372 |
| 2016/11/29 | 372,500 | 374,500 | 372,000 | 374,500 | +1,500 | +0.4% | 174 |
| 2016/11/28 | 371,000 | 374,500 | 370,500 | 373,000 | +2,500 | +0.7% | 399 |
| 2016/11/25 | 371,500 | 374,000 | 370,000 | 370,500 | -1,000 | -0.3% | 335 |
| 2016/11/24 | 371,500 | 376,000 | 371,000 | 371,500 | -2,000 | -0.5% | 476 |
| 2016/11/22 | 378,000 | 378,500 | 373,500 | 373,500 | -5,000 | -1.3% | 386 |
| 2016/11/21 | 377,000 | 380,000 | 377,000 | 378,500 | +1,500 | +0.4% | 671 |
| 2016/11/18 | 370,000 | 378,500 | 369,500 | 377,000 | +10,000 | +2.7% | 1,126 |
| 2016/11/17 | 364,000 | 367,000 | 363,000 | 367,000 | +2,000 | +0.5% | 430 |
| 2016/11/16 | 363,000 | 365,000 | 361,500 | 365,000 | +2,500 | +0.7% | 283 |
| 2016/11/15 | 359,500 | 362,500 | 359,500 | 362,500 | +2,500 | +0.7% | 381 |
| 2016/11/14 | 357,500 | 362,000 | 357,500 | 360,000 | +2,000 | +0.6% | 413 |
| 2016/11/11 | 354,000 | 358,000 | 352,000 | 358,000 | +6,000 | +1.7% | 422 |
| 2016/11/10 | 352,000 | 355,000 | 351,500 | 352,000 | +1,500 | +0.4% | 630 |
| 2016/11/09 | 356,000 | 356,500 | 341,500 | 350,500 | -4,500 | -1.3% | 871 |
| 2016/11/08 | 357,000 | 358,000 | 355,000 | 355,000 | -2,000 | -0.6% | 495 |
| 2016/11/07 | 360,000 | 360,500 | 356,500 | 357,000 | -3,000 | -0.8% | 656 |
| 2016/11/04 | 363,000 | 363,000 | 360,000 | 360,000 | -5,000 | -1.4% | 503 |
| 2016/11/02 | 368,500 | 369,000 | 365,000 | 365,000 | -4,000 | -1.1% | 640 |
| 2016/11/01 | 373,500 | 373,500 | 369,000 | 369,000 | -2,500 | -0.7% | 402 |
| 2016/10/31 | 370,000 | 373,500 | 370,000 | 371,500 | +1,500 | +0.4% | 323 |
| 2016/10/28 | 372,000 | 373,000 | 370,000 | 370,000 | -1,500 | -0.4% | 447 |
| 2016/10/27 | 373,000 | 374,000 | 371,500 | 371,500 | -2,000 | -0.5% | 348 |
| 2016/10/26 | 372,000 | 374,500 | 372,000 | 373,500 | +1,500 | +0.4% | 228 |
| 2016/10/25 | 376,000 | 376,500 | 372,000 | 372,000 | -4,500 | -1.2% | 600 |
| 2016/10/24 | 378,000 | 378,500 | 376,000 | 376,500 | -1,000 | -0.3% | 332 |
| 2016/10/21 | 378,500 | 381,000 | 377,000 | 377,500 | ±0 | ±0% | 368 |
| 2016/10/20 | 381,000 | 381,500 | 377,500 | 377,500 | -3,500 | -0.9% | 408 |
| 2016/10/19 | 378,500 | 381,500 | 378,500 | 381,000 | +2,500 | +0.7% | 448 |
| 2016/10/18 | 378,500 | 380,000 | 377,000 | 378,500 | +1,500 | +0.4% | 345 |
| 2016/10/17 | 378,000 | 381,000 | 376,000 | 377,000 | -500 | -0.1% | 376 |
| 2016/10/14 | 376,500 | 380,000 | 375,500 | 377,500 | +1,000 | +0.3% | 381 |
| 2016/10/13 | 375,500 | 377,500 | 375,000 | 376,500 | +2,000 | +0.5% | 402 |
| 2016/10/12 | 375,000 | 376,500 | 374,500 | 374,500 | -500 | -0.1% | 453 |
| 2016/10/11 | 376,000 | 377,500 | 375,000 | 375,000 | -500 | -0.1% | 202 |
| 2016/10/07 | 376,500 | 377,500 | 375,000 | 375,500 | -1,000 | -0.3% | 356 |
| 2016/10/06 | 377,000 | 378,500 | 376,000 | 376,500 | -1,000 | -0.3% | 273 |
| 2016/10/05 | 377,500 | 380,000 | 376,500 | 377,500 | -1,000 | -0.3% | 348 |
| 2016/10/04 | 378,000 | 378,500 | 375,500 | 378,500 | +1,500 | +0.4% | 248 |
| 2016/10/03 | 378,000 | 378,500 | 375,500 | 377,000 | -4,000 | -1% | 334 |
| 2016/09/30 | 376,500 | 381,000 | 375,500 | 381,000 | +4,000 | +1.1% | 408 |
| 2016/09/29 | 379,000 | 380,500 | 377,000 | 377,000 | -2,000 | -0.5% | 451 |
| 2016/09/28 | 381,500 | 382,500 | 379,000 | 379,000 | -3,500 | -0.9% | 241 |
| 2016/09/27 | 379,500 | 383,000 | 377,500 | 382,500 | +3,000 | +0.8% | 534 |
| 2016/09/26 | 380,500 | 382,000 | 379,000 | 379,500 | -1,000 | -0.3% | 220 |
| 2016/09/23 | 381,500 | 384,000 | 380,500 | 380,500 | -1,000 | -0.3% | 216 |
| 2016/09/21 | 383,500 | 384,500 | 380,000 | 381,500 | -2,500 | -0.7% | 471 |
| 2016/09/20 | 373,500 | 384,000 | 373,000 | 384,000 | +10,000 | +2.7% | 768 |
| 2016/09/16 | 373,500 | 374,500 | 371,000 | 374,000 | -500 | -0.1% | 536 |
1951～
2000
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
