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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 439,000 | 444,500 | 438,500 | 444,500 | +5,500 | +1.3% | 119 |
| 2016/03/30 | 438,000 | 441,500 | 436,000 | 439,000 | +1,000 | +0.2% | 242 |
| 2016/03/29 | 436,500 | 442,000 | 436,500 | 438,000 | +2,000 | +0.5% | 136 |
| 2016/03/28 | 437,000 | 437,000 | 434,000 | 436,000 | -500 | -0.1% | 243 |
| 2016/03/25 | 437,500 | 440,000 | 436,500 | 436,500 | -1,000 | -0.2% | 86 |
| 2016/03/24 | 444,000 | 444,000 | 436,500 | 437,500 | -6,500 | -1.5% | 172 |
| 2016/03/23 | 446,500 | 448,000 | 442,000 | 444,000 | ±0 | ±0% | 173 |
| 2016/03/22 | 438,000 | 445,000 | 438,000 | 444,000 | +6,000 | +1.4% | 315 |
| 2016/03/18 | 440,500 | 441,500 | 438,000 | 438,000 | -1,500 | -0.3% | 102 |
| 2016/03/17 | 447,000 | 447,000 | 437,000 | 439,500 | -3,000 | -0.7% | 194 |
| 2016/03/16 | 450,000 | 450,500 | 442,500 | 442,500 | -9,500 | -2.1% | 375 |
| 2016/03/15 | 452,500 | 454,500 | 450,500 | 452,000 | -2,000 | -0.4% | 308 |
| 2016/03/14 | 456,500 | 456,500 | 452,500 | 454,000 | -2,500 | -0.5% | 188 |
| 2016/03/11 | 448,000 | 456,500 | 447,000 | 456,500 | +12,000 | +2.7% | 683 |
| 2016/03/10 | 443,000 | 446,500 | 439,500 | 444,500 | +1,500 | +0.3% | 367 |
| 2016/03/09 | 439,000 | 443,000 | 436,500 | 443,000 | +5,000 | +1.1% | 526 |
| 2016/03/08 | 429,000 | 439,000 | 429,000 | 438,000 | +10,000 | +2.3% | 648 |
| 2016/03/07 | 425,000 | 428,000 | 423,500 | 428,000 | +3,500 | +0.8% | 391 |
| 2016/03/04 | 422,000 | 424,500 | 421,000 | 424,500 | +2,500 | +0.6% | 369 |
| 2016/03/03 | 423,500 | 425,000 | 421,000 | 422,000 | -1,000 | -0.2% | 459 |
| 2016/03/02 | 424,500 | 425,000 | 423,000 | 423,000 | +3,000 | +0.7% | 334 |
| 2016/03/01 | 423,500 | 425,000 | 418,500 | 420,000 | -4,500 | -1.1% | 394 |
| 2016/02/29 | 429,000 | 429,000 | 423,500 | 424,500 | -2,000 | -0.5% | 307 |
| 2016/02/26 | 428,500 | 431,500 | 422,500 | 426,500 | -3,000 | -0.7% | 533 |
| 2016/02/25 | 425,500 | 431,000 | 425,000 | 429,500 | -9,500 | -2.2% | 661 |
| 2016/02/24 | 434,000 | 441,500 | 431,500 | 439,000 | +4,500 | +1% | 953 |
| 2016/02/23 | 437,000 | 438,000 | 432,000 | 434,500 | +500 | +0.1% | 440 |
| 2016/02/22 | 430,000 | 439,000 | 429,500 | 434,000 | +4,000 | +0.9% | 920 |
| 2016/02/19 | 425,000 | 430,000 | 422,500 | 430,000 | +5,500 | +1.3% | 663 |
| 2016/02/18 | 432,500 | 432,500 | 424,000 | 424,500 | -2,500 | -0.6% | 314 |
| 2016/02/17 | 430,000 | 433,500 | 422,000 | 427,000 | -2,500 | -0.6% | 625 |
| 2016/02/16 | 421,500 | 437,500 | 420,000 | 429,500 | +13,000 | +3.1% | 621 |
| 2016/02/15 | 412,000 | 421,500 | 412,000 | 416,500 | +17,000 | +4.3% | 475 |
| 2016/02/12 | 403,000 | 406,500 | 396,000 | 399,500 | -15,500 | -3.7% | 1,412 |
| 2016/02/10 | 431,500 | 431,500 | 408,500 | 415,000 | -13,000 | -3% | 691 |
| 2016/02/09 | 430,000 | 437,500 | 428,000 | 428,000 | -8,000 | -1.8% | 558 |
| 2016/02/08 | 437,000 | 437,500 | 431,500 | 436,000 | -2,000 | -0.5% | 427 |
| 2016/02/05 | 444,000 | 447,500 | 436,500 | 438,000 | -10,000 | -2.2% | 876 |
| 2016/02/04 | 453,000 | 455,000 | 448,000 | 448,000 | -7,500 | -1.6% | 551 |
| 2016/02/03 | 451,500 | 456,500 | 441,000 | 455,500 | -3,000 | -0.7% | 848 |
| 2016/02/02 | 464,000 | 464,000 | 455,500 | 458,500 | -1,500 | -0.3% | 418 |
| 2016/02/01 | 459,500 | 468,000 | 456,500 | 460,000 | +11,500 | +2.6% | 730 |
| 2016/01/29 | 434,500 | 450,500 | 430,000 | 448,500 | +17,500 | +4.1% | 492 |
| 2016/01/28 | 432,500 | 434,000 | 429,500 | 431,000 | -1,500 | -0.3% | 163 |
| 2016/01/27 | 426,000 | 432,500 | 423,500 | 432,500 | +12,500 | +3% | 262 |
| 2016/01/26 | 419,000 | 423,000 | 415,000 | 420,000 | ±0 | ±0% | 315 |
| 2016/01/25 | 418,500 | 425,000 | 414,000 | 420,000 | +10,000 | +2.4% | 287 |
| 2016/01/22 | 406,500 | 411,500 | 406,000 | 410,000 | +8,500 | +2.1% | 220 |
| 2016/01/21 | 405,000 | 409,500 | 401,000 | 401,500 | -4,500 | -1.1% | 398 |
| 2016/01/20 | 420,500 | 422,500 | 405,500 | 406,000 | -14,000 | -3.3% | 547 |
2101～
2150
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
