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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 449,000 | 452,000 | 448,000 | 451,500 | +2,500 | +0.6% | 1,105 |
| 2014/07/30 | 445,000 | 449,000 | 445,000 | 449,000 | +3,500 | +0.8% | 618 |
| 2014/07/29 | 443,000 | 447,500 | 442,500 | 445,500 | +3,500 | +0.8% | 883 |
| 2014/07/28 | 438,500 | 443,500 | 438,000 | 442,000 | +4,500 | +1% | 755 |
| 2014/07/25 | 434,000 | 438,000 | 433,000 | 437,500 | +2,000 | +0.5% | 525 |
| 2014/07/24 | 436,500 | 436,500 | 432,000 | 435,500 | -1,000 | -0.2% | 641 |
| 2014/07/23 | 436,000 | 437,000 | 435,500 | 436,500 | +500 | +0.1% | 259 |
| 2014/07/22 | 437,500 | 439,000 | 432,000 | 436,000 | -1,000 | -0.2% | 529 |
| 2014/07/18 | 434,500 | 437,000 | 433,000 | 437,000 | +1,000 | +0.2% | 368 |
| 2014/07/17 | 433,500 | 437,500 | 433,500 | 436,000 | +1,500 | +0.3% | 646 |
| 2014/07/16 | 428,500 | 435,500 | 428,500 | 434,500 | +6,000 | +1.4% | 658 |
| 2014/07/15 | 425,500 | 429,000 | 425,000 | 428,500 | +3,500 | +0.8% | 555 |
| 2014/07/14 | 427,000 | 427,000 | 424,500 | 425,000 | -1,500 | -0.4% | 280 |
| 2014/07/11 | 425,000 | 426,500 | 422,500 | 426,500 | +1,500 | +0.4% | 537 |
| 2014/07/10 | 422,500 | 425,000 | 422,000 | 425,000 | +2,500 | +0.6% | 234 |
| 2014/07/09 | 421,500 | 422,500 | 419,500 | 422,500 | +1,000 | +0.2% | 349 |
| 2014/07/08 | 421,000 | 421,500 | 419,500 | 421,500 | +500 | +0.1% | 193 |
| 2014/07/07 | 419,000 | 422,500 | 419,000 | 421,000 | +2,000 | +0.5% | 122 |
| 2014/07/04 | 423,000 | 423,000 | 418,000 | 419,000 | -4,000 | -0.9% | 492 |
| 2014/07/03 | 425,000 | 425,000 | 418,500 | 423,000 | -1,000 | -0.2% | 537 |
| 2014/07/02 | 423,500 | 427,500 | 423,500 | 424,000 | +1,000 | +0.2% | 435 |
| 2014/07/01 | 423,000 | 425,500 | 421,000 | 423,000 | +2,500 | +0.6% | 860 |
| 2014/06/30 | 415,500 | 420,500 | 415,500 | 420,500 | +7,500 | +1.8% | 690 |
| 2014/06/27 | 410,000 | 414,000 | 410,000 | 413,000 | +4,500 | +1.1% | 383 |
| 2014/06/26 | 409,000 | 410,000 | 407,000 | 408,500 | +500 | +0.1% | 317 |
| 2014/06/25 | 408,000 | 409,000 | 407,000 | 408,000 | +500 | +0.1% | 189 |
| 2014/06/24 | 406,500 | 409,000 | 406,000 | 407,500 | +2,000 | +0.5% | 232 |
| 2014/06/23 | 406,500 | 409,000 | 404,000 | 405,500 | ±0 | ±0% | 437 |
| 2014/06/20 | 403,000 | 405,500 | 401,500 | 405,500 | +3,000 | +0.7% | 535 |
| 2014/06/19 | 400,000 | 405,000 | 399,500 | 402,500 | +3,000 | +0.8% | 523 |
| 2014/06/18 | 400,000 | 400,500 | 399,000 | 399,500 | -500 | -0.1% | 151 |
| 2014/06/17 | 399,500 | 400,500 | 399,000 | 400,000 | +500 | +0.1% | 180 |
| 2014/06/16 | 400,000 | 401,000 | 399,500 | 399,500 | -500 | -0.1% | 303 |
| 2014/06/13 | 397,500 | 400,000 | 396,500 | 400,000 | +3,500 | +0.9% | 235 |
| 2014/06/12 | 399,500 | 400,000 | 396,500 | 396,500 | -3,000 | -0.8% | 258 |
| 2014/06/11 | 399,000 | 400,000 | 398,000 | 399,500 | +1,000 | +0.3% | 172 |
| 2014/06/10 | 398,000 | 399,000 | 397,000 | 398,500 | ±0 | ±0% | 145 |
| 2014/06/09 | 397,000 | 400,000 | 397,000 | 398,500 | +2,000 | +0.5% | 165 |
| 2014/06/06 | 397,500 | 397,500 | 395,500 | 396,500 | +500 | +0.1% | 214 |
| 2014/06/05 | 398,000 | 398,000 | 395,500 | 396,000 | ±0 | ±0% | 191 |
| 2014/06/04 | 399,000 | 400,500 | 396,000 | 396,000 | -3,000 | -0.8% | 282 |
| 2014/06/03 | 393,000 | 401,000 | 393,000 | 399,000 | +7,000 | +1.8% | 646 |
| 2014/06/02 | 390,500 | 394,500 | 390,500 | 392,000 | +2,500 | +0.6% | 365 |
| 2014/05/30 | 388,500 | 391,000 | 387,500 | 389,500 | +2,500 | +0.6% | 265 |
| 2014/05/29 | 387,000 | 389,000 | 386,500 | 387,000 | ±0 | ±0% | 276 |
| 2014/05/28 | 387,500 | 388,000 | 386,500 | 387,000 | +500 | +0.1% | 143 |
| 2014/05/27 | 386,500 | 388,000 | 386,000 | 386,500 | ±0 | ±0% | 181 |
| 2014/05/26 | 385,500 | 388,000 | 385,500 | 386,500 | +1,500 | +0.4% | 122 |
| 2014/05/23 | 385,000 | 386,000 | 384,500 | 385,000 | +500 | +0.1% | 157 |
| 2014/05/22 | 385,500 | 386,000 | 384,000 | 384,500 | -1,500 | -0.4% | 250 |
2651～
2700
件表示中 / 2848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
