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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 381,500 | 383,000 | 379,500 | 380,500 | +1,500 | +0.4% | 316 |
| 2014/04/04 | 378,000 | 380,500 | 377,500 | 379,000 | +1,500 | +0.4% | 291 |
| 2014/04/03 | 374,500 | 380,000 | 374,500 | 377,500 | +500 | +0.1% | 358 |
| 2014/04/02 | 372,500 | 377,000 | 372,000 | 377,000 | +3,000 | +0.8% | 438 |
| 2014/04/01 | 372,000 | 374,000 | 371,500 | 374,000 | +500 | +0.1% | 324 |
| 2014/03/31 | 376,500 | 376,500 | 372,000 | 373,500 | -1,500 | -0.4% | 445 |
| 2014/03/28 | 375,500 | 377,000 | 375,000 | 375,000 | -2,500 | -0.7% | 161 |
| 2014/03/27 | 375,000 | 377,500 | 373,000 | 377,500 | +2,500 | +0.7% | 514 |
| 2014/03/26 | 377,000 | 377,500 | 375,000 | 375,000 | -2,000 | -0.5% | 243 |
| 2014/03/25 | 378,500 | 379,500 | 371,000 | 377,000 | -1,500 | -0.4% | 421 |
| 2014/03/24 | 380,000 | 381,000 | 378,000 | 378,500 | -500 | -0.1% | 222 |
| 2014/03/20 | 380,000 | 381,500 | 378,500 | 379,000 | -1,000 | -0.3% | 178 |
| 2014/03/19 | 381,000 | 381,500 | 380,000 | 380,000 | -1,500 | -0.4% | 139 |
| 2014/03/18 | 382,000 | 383,000 | 381,000 | 381,500 | ±0 | ±0% | 128 |
| 2014/03/17 | 381,500 | 383,000 | 381,000 | 381,500 | +500 | +0.1% | 124 |
| 2014/03/14 | 382,000 | 383,000 | 381,000 | 381,000 | -1,000 | -0.3% | 340 |
| 2014/03/13 | 382,000 | 383,000 | 381,500 | 382,000 | +500 | +0.1% | 198 |
| 2014/03/12 | 383,000 | 383,500 | 381,500 | 381,500 | -1,000 | -0.3% | 167 |
| 2014/03/11 | 383,000 | 383,500 | 380,500 | 382,500 | -500 | -0.1% | 240 |
| 2014/03/10 | 381,500 | 383,000 | 379,500 | 383,000 | +2,500 | +0.7% | 328 |
| 2014/03/07 | 379,500 | 382,000 | 379,000 | 380,500 | +2,000 | +0.5% | 197 |
| 2014/03/06 | 377,500 | 381,000 | 377,000 | 378,500 | +1,000 | +0.3% | 291 |
| 2014/03/05 | 379,000 | 380,000 | 377,000 | 377,500 | -1,000 | -0.3% | 335 |
| 2014/03/04 | 379,500 | 379,500 | 377,000 | 378,500 | +1,000 | +0.3% | 350 |
| 2014/03/03 | 385,000 | 385,000 | 377,500 | 377,500 | -1,000 | -0.3% | 662 |
| 2014/02/28 | 377,500 | 378,500 | 376,000 | 378,500 | ±0 | ±0% | 98 |
| 2014/02/27 | 378,500 | 378,500 | 375,000 | 378,500 | -500 | -0.1% | 233 |
| 2014/02/26 | 373,000 | 379,000 | 373,000 | 379,000 | +3,000 | +0.8% | 264 |
| 2014/02/25 | 376,500 | 376,500 | 372,500 | 376,000 | -1,500 | -0.4% | 502 |
| 2014/02/24 | 379,500 | 379,500 | 375,000 | 377,500 | -1,000 | -0.3% | 344 |
| 2014/02/21 | 379,000 | 379,000 | 377,000 | 378,500 | -500 | -0.1% | 103 |
| 2014/02/20 | 379,000 | 379,000 | 376,500 | 379,000 | +1,000 | +0.3% | 124 |
| 2014/02/19 | 377,500 | 379,000 | 377,000 | 378,000 | +500 | +0.1% | 117 |
| 2014/02/18 | 379,500 | 379,500 | 376,500 | 377,500 | +1,000 | +0.3% | 78 |
| 2014/02/17 | 379,000 | 379,000 | 375,500 | 376,500 | -1,500 | -0.4% | 124 |
| 2014/02/14 | 380,500 | 381,500 | 373,000 | 378,000 | -2,500 | -0.7% | 218 |
| 2014/02/13 | 383,000 | 383,000 | 380,000 | 380,500 | -1,500 | -0.4% | 108 |
| 2014/02/12 | 381,500 | 384,000 | 381,500 | 382,000 | +2,000 | +0.5% | 269 |
| 2014/02/10 | 378,500 | 380,500 | 378,000 | 380,000 | +5,000 | +1.3% | 119 |
| 2014/02/07 | 376,500 | 380,000 | 375,000 | 375,000 | ±0 | ±0% | 146 |
| 2014/02/06 | 374,000 | 376,000 | 372,500 | 375,000 | +2,000 | +0.5% | 167 |
| 2014/02/05 | 376,000 | 378,000 | 372,000 | 373,000 | +1,000 | +0.3% | 199 |
| 2014/02/04 | 378,000 | 378,500 | 371,000 | 372,000 | -10,500 | -2.7% | 589 |
| 2014/02/03 | 386,000 | 388,000 | 382,500 | 382,500 | -6,500 | -1.7% | 276 |
| 2014/01/31 | 390,000 | 391,000 | 386,500 | 389,000 | +500 | +0.1% | 139 |
| 2014/01/30 | 386,000 | 388,500 | 385,000 | 388,500 | -1,000 | -0.3% | 97 |
| 2014/01/29 | 388,000 | 389,500 | 386,000 | 389,500 | +3,500 | +0.9% | 182 |
| 2014/01/28 | 387,000 | 387,000 | 383,000 | 386,000 | +1,000 | +0.3% | 197 |
| 2014/01/27 | 385,000 | 387,000 | 383,500 | 385,000 | -4,000 | -1% | 198 |
| 2014/01/24 | 388,000 | 389,000 | 384,500 | 389,000 | ±0 | ±0% | 251 |
2601～
2650
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
