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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 378,000 | 378,500 | 369,000 | 374,500 | -4,000 | -1.1% | 1,259 |
| 2016/09/14 | 384,500 | 384,500 | 378,500 | 378,500 | -3,500 | -0.9% | 618 |
| 2016/09/13 | 380,000 | 383,500 | 380,000 | 382,000 | +2,500 | +0.7% | 630 |
| 2016/09/12 | 385,500 | 386,500 | 379,000 | 379,500 | -7,500 | -1.9% | 1,172 |
| 2016/09/09 | 388,000 | 389,000 | 386,000 | 387,000 | -1,500 | -0.4% | 1,104 |
| 2016/09/08 | 389,000 | 389,500 | 388,000 | 388,500 | -1,000 | -0.3% | 793 |
| 2016/09/07 | 391,000 | 392,000 | 389,000 | 389,500 | -1,500 | -0.4% | 1,779 |
| 2016/09/06 | 390,000 | 392,500 | 387,500 | 391,000 | ±0 | ±0% | 3,715 |
| 2016/09/05 | 392,500 | 393,000 | 391,000 | 391,000 | -1,000 | -0.3% | 644 |
| 2016/09/02 | 393,000 | 394,000 | 391,500 | 392,000 | -3,000 | -0.8% | 826 |
| 2016/09/01 | 398,000 | 398,000 | 395,000 | 395,000 | -3,000 | -0.8% | 602 |
| 2016/08/31 | 401,000 | 401,500 | 394,500 | 398,000 | -3,000 | -0.7% | 1,266 |
| 2016/08/30 | 404,000 | 404,000 | 400,000 | 401,000 | -3,000 | -0.7% | 842 |
| 2016/08/29 | 405,000 | 409,000 | 402,000 | 404,000 | -17,500 | -4.2% | 1,630 |
| 2016/08/26 | 423,000 | 424,000 | 421,500 | 421,500 | -1,500 | -0.4% | 586 |
| 2016/08/25 | 423,000 | 423,000 | 421,000 | 423,000 | +1,000 | +0.2% | 299 |
| 2016/08/24 | 422,500 | 424,000 | 422,000 | 422,000 | ±0 | ±0% | 233 |
| 2016/08/23 | 422,000 | 423,500 | 420,000 | 422,000 | -2,000 | -0.5% | 209 |
| 2016/08/22 | 425,000 | 426,000 | 415,000 | 424,000 | -1,000 | -0.2% | 493 |
| 2016/08/19 | 428,500 | 429,000 | 425,000 | 425,000 | -3,000 | -0.7% | 177 |
| 2016/08/18 | 428,500 | 429,000 | 427,500 | 428,000 | -500 | -0.1% | 160 |
| 2016/08/17 | 430,000 | 430,000 | 428,000 | 428,500 | -1,500 | -0.3% | 204 |
| 2016/08/16 | 431,000 | 432,500 | 430,000 | 430,000 | -1,000 | -0.2% | 131 |
| 2016/08/15 | 430,500 | 432,000 | 430,500 | 431,000 | +500 | +0.1% | 50 |
| 2016/08/12 | 429,500 | 432,000 | 429,500 | 430,500 | +1,000 | +0.2% | 72 |
| 2016/08/10 | 430,000 | 430,500 | 429,000 | 429,500 | -500 | -0.1% | 76 |
| 2016/08/09 | 432,000 | 432,000 | 429,000 | 430,000 | ±0 | ±0% | 78 |
| 2016/08/08 | 432,500 | 432,500 | 429,000 | 430,000 | -2,500 | -0.6% | 118 |
| 2016/08/05 | 430,500 | 434,000 | 429,000 | 432,500 | +500 | +0.1% | 230 |
| 2016/08/04 | 429,000 | 432,500 | 428,500 | 432,000 | +3,000 | +0.7% | 408 |
| 2016/08/03 | 427,000 | 432,000 | 427,000 | 429,000 | +500 | +0.1% | 326 |
| 2016/08/02 | 429,500 | 431,500 | 427,000 | 428,500 | ±0 | ±0% | 280 |
| 2016/08/01 | 430,000 | 433,000 | 426,500 | 428,500 | -1,500 | -0.3% | 489 |
| 2016/07/29 | 428,500 | 430,500 | 427,000 | 430,000 | -1,500 | -0.3% | 429 |
| 2016/07/28 | 428,500 | 432,000 | 428,500 | 431,500 | +3,000 | +0.7% | 359 |
| 2016/07/27 | 429,000 | 430,500 | 427,000 | 428,500 | +500 | +0.1% | 233 |
| 2016/07/26 | 428,500 | 429,500 | 424,000 | 428,000 | -1,000 | -0.2% | 315 |
| 2016/07/25 | 425,000 | 429,500 | 424,000 | 429,000 | +5,500 | +1.3% | 418 |
| 2016/07/22 | 420,000 | 423,500 | 419,500 | 423,500 | +3,500 | +0.8% | 377 |
| 2016/07/21 | 420,000 | 421,500 | 419,000 | 420,000 | +500 | +0.1% | 245 |
| 2016/07/20 | 420,000 | 421,500 | 419,000 | 419,500 | -500 | -0.1% | 122 |
| 2016/07/19 | 420,500 | 422,000 | 419,000 | 420,000 | +500 | +0.1% | 154 |
| 2016/07/15 | 421,500 | 421,500 | 419,000 | 419,500 | -1,500 | -0.4% | 163 |
| 2016/07/14 | 418,000 | 421,000 | 417,500 | 421,000 | +4,500 | +1.1% | 283 |
| 2016/07/13 | 417,000 | 418,500 | 416,000 | 416,500 | +500 | +0.1% | 296 |
| 2016/07/12 | 416,000 | 417,500 | 415,500 | 416,000 | +1,000 | +0.2% | 247 |
| 2016/07/11 | 417,000 | 418,000 | 414,500 | 415,000 | ±0 | ±0% | 154 |
| 2016/07/08 | 415,500 | 417,000 | 415,000 | 415,000 | -500 | -0.1% | 119 |
| 2016/07/07 | 416,000 | 416,000 | 413,000 | 415,500 | +500 | +0.1% | 140 |
| 2016/07/06 | 419,500 | 419,500 | 414,500 | 415,000 | -6,000 | -1.4% | 217 |
2001～
2050
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
