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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 450,000 | 470,000 | 448,500 | 469,000 | +17,500 | +3.9% | 1,134 |
| 2015/10/30 | 459,000 | 459,000 | 449,000 | 451,500 | -500 | -0.1% | 1,006 |
| 2015/10/29 | 459,500 | 468,000 | 450,500 | 452,000 | -6,500 | -1.4% | 1,073 |
| 2015/10/28 | 455,000 | 462,500 | 447,000 | 458,500 | +40,000 | +9.6% | 3,514 |
| 2015/10/27 | 415,000 | 418,500 | 413,000 | 418,500 | +6,000 | +1.5% | 233 |
| 2015/10/26 | 414,000 | 414,500 | 411,500 | 412,500 | +1,000 | +0.2% | 237 |
| 2015/10/23 | 408,000 | 412,000 | 408,000 | 411,500 | +5,000 | +1.2% | 350 |
| 2015/10/22 | 407,000 | 408,500 | 406,500 | 406,500 | +500 | +0.1% | 176 |
| 2015/10/21 | 406,500 | 406,500 | 404,000 | 406,000 | +1,500 | +0.4% | 178 |
| 2015/10/20 | 406,500 | 407,000 | 404,500 | 404,500 | -1,000 | -0.2% | 249 |
| 2015/10/19 | 412,000 | 412,000 | 404,500 | 405,500 | -4,500 | -1.1% | 492 |
| 2015/10/16 | 406,500 | 410,500 | 405,000 | 410,000 | +7,000 | +1.7% | 348 |
| 2015/10/15 | 409,500 | 409,500 | 401,500 | 403,000 | -6,000 | -1.5% | 652 |
| 2015/10/14 | 411,000 | 412,500 | 408,000 | 409,000 | -2,000 | -0.5% | 392 |
| 2015/10/13 | 414,000 | 414,000 | 410,500 | 411,000 | -500 | -0.1% | 222 |
| 2015/10/09 | 410,500 | 414,000 | 410,000 | 411,500 | +3,000 | +0.7% | 277 |
| 2015/10/08 | 418,000 | 418,500 | 408,500 | 408,500 | -6,500 | -1.6% | 544 |
| 2015/10/07 | 420,000 | 420,500 | 414,000 | 415,000 | -5,000 | -1.2% | 334 |
| 2015/10/06 | 413,500 | 420,000 | 413,500 | 420,000 | +8,000 | +1.9% | 805 |
| 2015/10/05 | 410,000 | 412,500 | 409,000 | 412,000 | +3,000 | +0.7% | 344 |
| 2015/10/02 | 410,500 | 416,000 | 409,000 | 409,000 | -1,500 | -0.4% | 403 |
| 2015/10/01 | 427,000 | 427,000 | 407,000 | 410,500 | -30,500 | -6.9% | 1,715 |
| 2015/09/30 | 443,500 | 450,000 | 438,500 | 441,000 | +9,500 | +2.2% | 372 |
| 2015/09/29 | 449,000 | 450,500 | 426,000 | 431,500 | -21,500 | -4.7% | 417 |
| 2015/09/28 | 463,000 | 463,000 | 448,000 | 453,000 | -10,500 | -2.3% | 387 |
| 2015/09/25 | 448,000 | 465,000 | 446,500 | 463,500 | +18,000 | +4% | 1,126 |
| 2015/09/24 | 434,500 | 448,500 | 433,000 | 445,500 | +6,500 | +1.5% | 410 |
| 2015/09/18 | 437,500 | 439,500 | 433,500 | 439,000 | +2,000 | +0.5% | 178 |
| 2015/09/17 | 421,500 | 437,000 | 421,500 | 437,000 | +8,500 | +2% | 250 |
| 2015/09/16 | 438,000 | 440,500 | 428,500 | 428,500 | -12,500 | -2.8% | 189 |
| 2015/09/15 | 434,000 | 444,000 | 433,000 | 441,000 | +9,000 | +2.1% | 591 |
| 2015/09/14 | 424,500 | 433,000 | 421,000 | 432,000 | +12,500 | +3% | 485 |
| 2015/09/11 | 408,000 | 420,000 | 404,000 | 419,500 | +21,000 | +5.3% | 548 |
| 2015/09/10 | 400,000 | 405,500 | 395,500 | 398,500 | -11,000 | -2.7% | 500 |
| 2015/09/09 | 398,000 | 412,000 | 397,500 | 409,500 | +15,000 | +3.8% | 555 |
| 2015/09/08 | 397,000 | 405,500 | 391,500 | 394,500 | +1,000 | +0.3% | 721 |
| 2015/09/07 | 396,500 | 397,500 | 390,000 | 393,500 | -3,500 | -0.9% | 711 |
| 2015/09/04 | 404,000 | 406,000 | 397,000 | 397,000 | -5,000 | -1.2% | 337 |
| 2015/09/03 | 400,000 | 402,000 | 398,000 | 402,000 | +5,000 | +1.3% | 305 |
| 2015/09/02 | 393,000 | 402,500 | 391,500 | 397,000 | -3,000 | -0.8% | 545 |
| 2015/09/01 | 412,000 | 412,000 | 400,000 | 400,000 | -12,000 | -2.9% | 609 |
| 2015/08/31 | 418,000 | 419,500 | 408,000 | 412,000 | -4,000 | -1% | 603 |
| 2015/08/28 | 423,500 | 425,000 | 405,500 | 416,000 | -4,000 | -1% | 468 |
| 2015/08/27 | 421,000 | 433,000 | 415,000 | 420,000 | -12,000 | -2.8% | 722 |
| 2015/08/26 | 427,000 | 433,000 | 424,000 | 432,000 | +5,500 | +1.3% | 716 |
| 2015/08/25 | 408,500 | 442,000 | 404,000 | 426,500 | -3,000 | -0.7% | 966 |
| 2015/08/24 | 443,500 | 443,500 | 428,500 | 429,500 | -21,000 | -4.7% | 702 |
| 2015/08/21 | 450,000 | 454,500 | 446,500 | 450,500 | -7,000 | -1.5% | 523 |
| 2015/08/20 | 461,500 | 462,000 | 457,000 | 457,500 | -5,500 | -1.2% | 398 |
| 2015/08/19 | 464,000 | 464,500 | 462,500 | 463,000 | -1,500 | -0.3% | 163 |
2201～
2250
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
