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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 389,500 | 389,500 | 387,500 | 389,000 | -2,500 | -0.6% | 196 |
| 2014/01/22 | 391,000 | 391,500 | 389,000 | 391,500 | +1,000 | +0.3% | 142 |
| 2014/01/21 | 392,500 | 392,500 | 389,500 | 390,500 | -2,000 | -0.5% | 231 |
| 2014/01/20 | 393,000 | 393,500 | 391,000 | 392,500 | +1,000 | +0.3% | 297 |
| 2014/01/17 | 391,000 | 392,000 | 389,500 | 391,500 | +2,500 | +0.6% | 418 |
| 2014/01/16 | 390,000 | 391,000 | 389,000 | 389,000 | -2,000 | -0.5% | 115 |
| 2014/01/15 | 391,500 | 392,500 | 388,000 | 391,000 | ±0 | ±0% | 281 |
| 2014/01/14 | 392,500 | 392,500 | 389,000 | 391,000 | -2,500 | -0.6% | 146 |
| 2014/01/10 | 391,500 | 393,500 | 390,000 | 393,500 | +2,000 | +0.5% | 132 |
| 2014/01/09 | 390,000 | 392,000 | 389,500 | 391,500 | -4,500 | -1.1% | 462 |
| 2014/01/08 | 398,000 | 398,000 | 393,500 | 396,000 | -1,000 | -0.3% | 153 |
| 2014/01/07 | 400,000 | 400,000 | 396,500 | 397,000 | -4,000 | -1% | 153 |
| 2014/01/06 | 404,000 | 404,500 | 398,000 | 401,000 | -500 | -0.1% | 318 |
| 2013/12/30 | 396,000 | 403,000 | 394,000 | 401,500 | +12,500 | +3.2% | 562 |
| 2013/12/27 | 388,500 | 392,000 | 387,500 | 389,000 | +3,500 | +0.9% | 190 |
| 2013/12/26 | 382,500 | 388,000 | 381,500 | 385,500 | +5,000 | +1.3% | 460 |
| 2013/12/25 | 382,000 | 382,000 | 379,500 | 380,500 | -1,000 | -0.3% | 668 |
| 2013/12/24 | 389,000 | 389,000 | 381,500 | 381,500 | -7,500 | -1.9% | 714 |
| 2013/12/20 | 381,500 | 389,000 | 381,500 | 389,000 | +8,000 | +2.1% | 783 |
| 2013/12/19 | 384,000 | 386,000 | 380,500 | 381,000 | -3,000 | -0.8% | 537 |
| 2013/12/18 | 386,500 | 386,500 | 384,000 | 384,000 | -4,000 | -1% | 936 |
| 2013/12/17 | 392,000 | 392,000 | 387,500 | 388,000 | -1,000 | -0.3% | 555 |
| 2013/12/16 | 390,500 | 391,000 | 387,000 | 389,000 | -2,500 | -0.6% | 581 |
| 2013/12/13 | 394,000 | 396,000 | 391,500 | 391,500 | -3,000 | -0.8% | 793 |
| 2013/12/12 | 396,500 | 396,500 | 394,000 | 394,500 | -3,000 | -0.8% | 555 |
| 2013/12/11 | 398,000 | 398,000 | 396,500 | 397,500 | -1,000 | -0.3% | 300 |
| 2013/12/10 | 400,500 | 400,500 | 398,000 | 398,500 | -1,500 | -0.4% | 411 |
| 2013/12/09 | 401,500 | 402,000 | 400,000 | 400,000 | ±0 | ±0% | 256 |
| 2013/12/06 | 402,000 | 402,500 | 399,000 | 400,000 | -1,500 | -0.4% | 363 |
| 2013/12/05 | 406,000 | 407,000 | 401,500 | 401,500 | -5,000 | -1.2% | 342 |
| 2013/12/04 | 410,500 | 410,500 | 406,000 | 406,500 | -2,000 | -0.5% | 247 |
| 2013/12/03 | 416,000 | 416,500 | 405,000 | 408,500 | -8,500 | -2% | 762 |
| 2013/12/02 | 420,000 | 421,000 | 416,000 | 417,000 | -5,500 | -1.3% | 242 |
| 2013/11/29 | 417,500 | 425,500 | 417,000 | 422,500 | -2,000 | -0.5% | 2,130 |
| 2013/11/28 | 419,000 | 425,000 | 412,000 | 424,500 | +3,500 | +0.8% | 4,137 |
| 2013/11/27 | 418,500 | 421,500 | 418,000 | 421,000 | +3,000 | +0.7% | 1,497 |
| 2013/11/26 | 413,000 | 418,000 | 413,000 | 418,000 | +4,000 | +1% | 958 |
| 2013/11/25 | 411,500 | 414,000 | 410,000 | 414,000 | +2,500 | +0.6% | 527 |
| 2013/11/22 | 410,000 | 411,500 | 407,000 | 411,500 | +3,500 | +0.9% | 675 |
| 2013/11/21 | 405,500 | 410,000 | 405,000 | 408,000 | +3,500 | +0.9% | 609 |
| 2013/11/20 | 402,000 | 405,000 | 401,500 | 404,500 | +3,000 | +0.7% | 463 |
| 2013/11/19 | 403,000 | 404,000 | 401,000 | 401,500 | -500 | -0.1% | 539 |
| 2013/11/18 | 401,500 | 403,000 | 400,500 | 402,000 | +500 | +0.1% | 671 |
| 2013/11/15 | 401,000 | 402,000 | 400,000 | 401,500 | +500 | +0.1% | 552 |
| 2013/11/14 | 400,500 | 401,500 | 400,000 | 401,000 | +1,500 | +0.4% | 551 |
| 2013/11/13 | 399,500 | 401,000 | 399,500 | 399,500 | -500 | -0.1% | 365 |
| 2013/11/12 | 399,000 | 400,500 | 398,000 | 400,000 | -1,000 | -0.2% | 517 |
| 2013/11/11 | 400,500 | 401,500 | 399,500 | 401,000 | ±0 | ±0% | 237 |
| 2013/11/08 | 395,000 | 403,000 | 395,000 | 401,000 | +4,500 | +1.1% | 632 |
| 2013/11/07 | 392,500 | 397,000 | 392,500 | 396,500 | +1,500 | +0.4% | 408 |
2651～
2700
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
