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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 393,000 | 394,000 | 392,500 | 393,500 | +500 | +0.1% | 439 |
| 2017/01/16 | 395,000 | 395,500 | 392,500 | 393,000 | -1,000 | -0.3% | 287 |
| 2017/01/13 | 392,500 | 394,000 | 392,000 | 394,000 | +2,000 | +0.5% | 232 |
| 2017/01/12 | 394,500 | 394,500 | 392,000 | 392,000 | -1,500 | -0.4% | 241 |
| 2017/01/11 | 395,000 | 396,000 | 393,000 | 393,500 | -500 | -0.1% | 329 |
| 2017/01/10 | 395,500 | 396,500 | 392,500 | 394,000 | -500 | -0.1% | 439 |
| 2017/01/06 | 394,500 | 396,500 | 393,500 | 394,500 | ±0 | ±0% | 514 |
| 2017/01/05 | 395,000 | 396,500 | 394,500 | 394,500 | -1,000 | -0.3% | 344 |
| 2017/01/04 | 394,000 | 396,500 | 392,500 | 395,500 | -500 | -0.1% | 567 |
| 2016/12/30 | 390,000 | 397,000 | 390,000 | 396,000 | +6,000 | +1.5% | 752 |
| 2016/12/29 | 389,000 | 391,000 | 388,000 | 390,000 | +500 | +0.1% | 339 |
| 2016/12/28 | 383,000 | 390,500 | 383,000 | 389,500 | +6,000 | +1.6% | 390 |
| 2016/12/27 | 380,000 | 383,500 | 379,000 | 383,500 | +2,500 | +0.7% | 733 |
| 2016/12/26 | 380,500 | 381,000 | 379,500 | 381,000 | -1,000 | -0.3% | 588 |
| 2016/12/22 | 382,500 | 383,000 | 381,000 | 382,000 | -1,000 | -0.3% | 249 |
| 2016/12/21 | 382,500 | 383,500 | 382,000 | 383,000 | +1,000 | +0.3% | 291 |
| 2016/12/20 | 381,500 | 382,500 | 380,500 | 382,000 | -500 | -0.1% | 191 |
| 2016/12/19 | 383,000 | 383,500 | 381,000 | 382,500 | -500 | -0.1% | 262 |
| 2016/12/16 | 383,500 | 384,000 | 381,500 | 383,000 | -1,000 | -0.3% | 312 |
| 2016/12/15 | 384,500 | 385,500 | 383,500 | 384,000 | -1,000 | -0.3% | 135 |
| 2016/12/14 | 384,500 | 386,000 | 383,000 | 385,000 | +1,000 | +0.3% | 207 |
| 2016/12/13 | 384,000 | 385,000 | 383,000 | 384,000 | ±0 | ±0% | 233 |
| 2016/12/12 | 382,500 | 385,500 | 382,500 | 384,000 | +1,500 | +0.4% | 292 |
| 2016/12/09 | 380,000 | 382,500 | 379,000 | 382,500 | +3,000 | +0.8% | 504 |
| 2016/12/08 | 379,000 | 380,000 | 378,500 | 379,500 | +1,500 | +0.4% | 375 |
| 2016/12/07 | 378,000 | 378,500 | 377,000 | 378,000 | -1,000 | -0.3% | 257 |
| 2016/12/06 | 378,500 | 379,000 | 377,500 | 379,000 | +500 | +0.1% | 325 |
| 2016/12/05 | 376,500 | 378,500 | 376,500 | 378,500 | +2,000 | +0.5% | 295 |
| 2016/12/02 | 377,000 | 378,000 | 376,500 | 376,500 | +500 | +0.1% | 274 |
| 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 |
2051～
2100
件表示中 / 2848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
