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 |
|---|---|---|---|---|---|---|---|
| 2017/02/13 | 397,000 | 399,000 | 396,000 | 397,500 | +2,000 | +0.5% | 299 |
| 2017/02/10 | 395,500 | 397,500 | 394,500 | 395,500 | +1,000 | +0.3% | 252 |
| 2017/02/09 | 395,500 | 396,500 | 394,500 | 394,500 | -1,000 | -0.3% | 283 |
| 2017/02/08 | 397,000 | 397,500 | 395,500 | 395,500 | -3,500 | -0.9% | 357 |
| 2017/02/07 | 396,000 | 399,000 | 396,000 | 399,000 | +2,000 | +0.5% | 346 |
| 2017/02/06 | 397,500 | 398,500 | 396,000 | 397,000 | +1,000 | +0.3% | 192 |
| 2017/02/03 | 397,000 | 399,000 | 395,500 | 396,000 | -1,500 | -0.4% | 282 |
| 2017/02/02 | 398,500 | 400,000 | 397,000 | 397,500 | -1,000 | -0.3% | 395 |
| 2017/02/01 | 398,500 | 401,000 | 397,500 | 398,500 | -500 | -0.1% | 335 |
| 2017/01/31 | 404,000 | 404,000 | 398,000 | 399,000 | -4,000 | -1% | 488 |
| 2017/01/30 | 397,500 | 405,000 | 397,500 | 403,000 | +3,500 | +0.9% | 959 |
| 2017/01/27 | 395,500 | 399,500 | 394,500 | 399,500 | +5,000 | +1.3% | 584 |
| 2017/01/26 | 395,500 | 395,500 | 393,500 | 394,500 | ±0 | ±0% | 216 |
| 2017/01/25 | 395,000 | 395,500 | 393,500 | 394,500 | ±0 | ±0% | 195 |
| 2017/01/24 | 395,000 | 396,000 | 394,500 | 394,500 | -1,000 | -0.3% | 187 |
| 2017/01/23 | 396,000 | 396,000 | 394,000 | 395,500 | -500 | -0.1% | 189 |
| 2017/01/20 | 393,500 | 396,000 | 393,500 | 396,000 | +2,000 | +0.5% | 228 |
| 2017/01/19 | 395,500 | 396,500 | 394,000 | 394,000 | -1,000 | -0.3% | 189 |
| 2017/01/18 | 392,500 | 396,000 | 392,500 | 395,000 | +1,500 | +0.4% | 543 |
| 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 |
2101～
2150
件表示中 / 2917件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
