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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 270,800 | 271,700 | 269,700 | 271,200 | -900 | -0.3% | 1,451 |
| 2024/01/30 | 271,000 | 272,300 | 270,100 | 272,100 | +1,500 | +0.6% | 636 |
| 2024/01/29 | 271,500 | 272,200 | 270,200 | 270,600 | -1,800 | -0.7% | 534 |
| 2024/01/26 | 270,700 | 272,500 | 270,700 | 272,400 | +1,700 | +0.6% | 542 |
| 2024/01/25 | 270,100 | 271,600 | 268,700 | 270,700 | -300 | -0.1% | 612 |
| 2024/01/24 | 272,500 | 272,500 | 270,800 | 271,000 | -300 | -0.1% | 501 |
| 2024/01/23 | 273,900 | 274,700 | 271,300 | 271,300 | -1,800 | -0.7% | 682 |
| 2024/01/22 | 271,500 | 274,100 | 271,100 | 273,100 | +1,500 | +0.6% | 644 |
| 2024/01/19 | 269,800 | 271,700 | 269,500 | 271,600 | +3,000 | +1.1% | 496 |
| 2024/01/18 | 268,900 | 270,300 | 268,400 | 268,600 | -200 | -0.1% | 785 |
| 2024/01/17 | 272,500 | 273,200 | 268,800 | 268,800 | -3,700 | -1.4% | 878 |
| 2024/01/16 | 273,200 | 274,900 | 272,500 | 272,500 | ±0 | ±0% | 664 |
| 2024/01/15 | 272,000 | 273,600 | 272,000 | 272,500 | +600 | +0.2% | 494 |
| 2024/01/12 | 270,200 | 273,000 | 270,200 | 271,900 | +1,800 | +0.7% | 980 |
| 2024/01/11 | 269,300 | 271,300 | 269,300 | 270,100 | +800 | +0.3% | 773 |
| 2024/01/10 | 269,800 | 270,700 | 268,700 | 269,300 | -1,400 | -0.5% | 543 |
| 2024/01/09 | 269,500 | 271,400 | 268,800 | 270,700 | +1,200 | +0.4% | 419 |
| 2024/01/05 | 265,300 | 270,200 | 264,300 | 269,500 | +3,500 | +1.3% | 1,212 |
| 2024/01/04 | 265,900 | 266,500 | 264,400 | 266,000 | +800 | +0.3% | 661 |
| 2023/12/29 | 267,000 | 268,200 | 264,500 | 265,200 | -2,200 | -0.8% | 707 |
| 2023/12/28 | 264,100 | 267,600 | 264,100 | 267,400 | +3,300 | +1.2% | 723 |
| 2023/12/27 | 262,600 | 264,100 | 261,800 | 264,100 | +2,600 | +1% | 739 |
| 2023/12/26 | 262,000 | 262,000 | 260,100 | 261,500 | +300 | +0.1% | 895 |
| 2023/12/25 | 262,400 | 262,500 | 259,700 | 261,200 | -2,500 | -0.9% | 545 |
| 2023/12/22 | 262,600 | 263,700 | 261,000 | 263,700 | +2,700 | +1% | 454 |
| 2023/12/21 | 261,000 | 263,600 | 260,300 | 261,000 | -1,600 | -0.6% | 887 |
| 2023/12/20 | 261,100 | 263,300 | 260,800 | 262,600 | +900 | +0.3% | 546 |
| 2023/12/19 | 261,100 | 262,000 | 259,300 | 261,700 | +600 | +0.2% | 913 |
| 2023/12/18 | 259,100 | 261,300 | 258,700 | 261,100 | +900 | +0.3% | 638 |
| 2023/12/15 | 259,700 | 261,400 | 258,900 | 260,200 | +1,300 | +0.5% | 1,047 |
| 2023/12/14 | 262,700 | 262,700 | 258,400 | 258,900 | -2,600 | -1% | 476 |
| 2023/12/13 | 262,600 | 263,500 | 260,200 | 261,500 | -1,100 | -0.4% | 475 |
| 2023/12/12 | 265,900 | 266,900 | 262,500 | 262,600 | -2,800 | -1.1% | 773 |
| 2023/12/11 | 266,400 | 267,700 | 265,300 | 265,400 | +400 | +0.2% | 619 |
| 2023/12/08 | 264,300 | 265,300 | 263,100 | 265,000 | +700 | +0.3% | 811 |
| 2023/12/07 | 266,900 | 266,900 | 264,000 | 264,300 | -2,700 | -1% | 641 |
| 2023/12/06 | 265,500 | 267,400 | 265,500 | 267,000 | +2,000 | +0.8% | 476 |
| 2023/12/05 | 267,000 | 267,200 | 263,400 | 265,000 | -2,000 | -0.7% | 532 |
| 2023/12/04 | 264,400 | 267,000 | 263,200 | 267,000 | +3,300 | +1.3% | 684 |
| 2023/12/01 | 265,900 | 266,300 | 262,800 | 263,700 | -2,200 | -0.8% | 785 |
| 2023/11/30 | 265,900 | 266,400 | 262,100 | 265,900 | -900 | -0.3% | 1,832 |
| 2023/11/29 | 262,500 | 267,000 | 262,500 | 266,800 | +3,400 | +1.3% | 667 |
| 2023/11/28 | 263,800 | 264,600 | 261,100 | 263,400 | -1,700 | -0.6% | 1,220 |
| 2023/11/27 | 263,800 | 265,300 | 263,100 | 265,100 | +3,200 | +1.2% | 331 |
| 2023/11/24 | 263,000 | 263,900 | 261,900 | 261,900 | -1,100 | -0.4% | 425 |
| 2023/11/22 | 260,700 | 263,000 | 260,300 | 263,000 | +2,400 | +0.9% | 389 |
| 2023/11/21 | 262,000 | 262,600 | 260,300 | 260,600 | -2,000 | -0.8% | 465 |
| 2023/11/20 | 261,000 | 263,200 | 260,800 | 262,600 | +1,600 | +0.6% | 663 |
| 2023/11/17 | 260,000 | 261,500 | 260,000 | 261,000 | +100 | ±0% | 378 |
| 2023/11/16 | 259,700 | 261,600 | 258,400 | 260,900 | ±0 | ±0% | 491 |
201～
250
件表示中 / 2719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
