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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 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 |
| 2016/07/05 | 421,000 | 422,000 | 419,500 | 421,000 | -1,000 | -0.2% | 69 |
| 2016/07/04 | 426,500 | 426,500 | 421,500 | 422,000 | -3,500 | -0.8% | 110 |
| 2016/07/01 | 427,000 | 427,000 | 421,500 | 425,500 | -1,000 | -0.2% | 170 |
| 2016/06/30 | 423,000 | 427,000 | 423,000 | 426,500 | +8,000 | +1.9% | 240 |
| 2016/06/29 | 418,000 | 420,500 | 415,000 | 418,500 | -500 | -0.1% | 183 |
| 2016/06/28 | 408,500 | 419,500 | 408,000 | 419,000 | +12,000 | +2.9% | 414 |
| 2016/06/27 | 409,000 | 414,500 | 407,000 | 407,000 | ±0 | ±0% | 268 |
| 2016/06/24 | 417,500 | 421,500 | 407,000 | 407,000 | -12,000 | -2.9% | 761 |
| 2016/06/23 | 419,500 | 419,500 | 415,500 | 419,000 | -500 | -0.1% | 210 |
| 2016/06/22 | 420,500 | 422,000 | 419,000 | 419,500 | -2,000 | -0.5% | 127 |
| 2016/06/21 | 422,500 | 423,500 | 420,000 | 421,500 | +500 | +0.1% | 102 |
| 2016/06/20 | 421,500 | 423,000 | 419,000 | 421,000 | +1,000 | +0.2% | 145 |
| 2016/06/17 | 416,000 | 422,500 | 416,000 | 420,000 | +4,000 | +1% | 305 |
| 2016/06/16 | 424,000 | 425,000 | 416,000 | 416,000 | -5,000 | -1.2% | 252 |
2001～
2050
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
