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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 250,900 | 252,200 | 247,800 | 248,600 | -2,400 | -1% | 692 |
| 2024/03/12 | 250,900 | 251,000 | 248,400 | 251,000 | +300 | +0.1% | 587 |
| 2024/03/11 | 251,500 | 252,500 | 249,300 | 250,700 | -800 | -0.3% | 522 |
| 2024/03/08 | 252,000 | 253,900 | 250,300 | 251,500 | -1,800 | -0.7% | 939 |
| 2024/03/07 | 255,700 | 255,700 | 251,500 | 253,300 | -1,300 | -0.5% | 668 |
| 2024/03/06 | 252,300 | 255,400 | 251,400 | 254,600 | +3,100 | +1.2% | 686 |
| 2024/03/05 | 253,800 | 255,700 | 250,500 | 251,500 | -2,000 | -0.8% | 577 |
| 2024/03/04 | 251,200 | 253,700 | 251,200 | 253,500 | +2,300 | +0.9% | 671 |
| 2024/03/01 | 254,800 | 256,100 | 251,200 | 251,200 | -3,400 | -1.3% | 1,458 |
| 2024/02/29 | 257,000 | 257,600 | 254,100 | 254,600 | -500 | -0.2% | 2,593 |
| 2024/02/28 | 256,400 | 258,400 | 254,100 | 255,100 | -6,600 | -2.5% | 2,095 |
| 2024/02/27 | 265,400 | 265,400 | 260,600 | 261,700 | -1,200 | -0.5% | 3,743 |
| 2024/02/26 | 263,600 | 263,900 | 261,900 | 262,900 | +600 | +0.2% | 977 |
| 2024/02/22 | 262,100 | 263,600 | 256,300 | 262,300 | -1,600 | -0.6% | 1,925 |
| 2024/02/21 | 262,400 | 263,900 | 261,300 | 263,900 | -200 | -0.1% | 1,066 |
| 2024/02/20 | 265,000 | 265,900 | 262,000 | 264,100 | +1,100 | +0.4% | 1,672 |
| 2024/02/19 | 265,500 | 266,500 | 260,700 | 263,000 | -1,200 | -0.5% | 1,656 |
| 2024/02/16 | 266,000 | 266,300 | 262,000 | 264,200 | -1,600 | -0.6% | 1,441 |
| 2024/02/15 | 270,000 | 270,200 | 265,400 | 265,800 | -4,100 | -1.5% | 1,068 |
| 2024/02/14 | 272,400 | 272,400 | 269,500 | 269,900 | -2,100 | -0.8% | 1,164 |
| 2024/02/13 | 271,500 | 272,000 | 270,200 | 272,000 | +1,600 | +0.6% | 758 |
| 2024/02/09 | 270,400 | 272,500 | 269,600 | 270,400 | -1,400 | -0.5% | 907 |
| 2024/02/08 | 270,000 | 272,300 | 269,300 | 271,800 | +2,400 | +0.9% | 831 |
| 2024/02/07 | 271,900 | 272,600 | 269,200 | 269,400 | -2,300 | -0.8% | 678 |
| 2024/02/06 | 270,500 | 272,000 | 269,800 | 271,700 | +1,200 | +0.4% | 821 |
| 2024/02/05 | 271,500 | 273,500 | 270,500 | 270,500 | +300 | +0.1% | 945 |
| 2024/02/02 | 269,200 | 271,000 | 269,200 | 270,200 | +2,200 | +0.8% | 527 |
| 2024/02/01 | 271,200 | 271,600 | 267,600 | 268,000 | -3,200 | -1.2% | 1,567 |
| 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 |
301～
350
件表示中 / 2847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
