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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 255,000 | 256,700 | 253,900 | 256,400 | +1,400 | +0.5% | 815 |
| 2023/08/31 | 252,800 | 259,100 | 252,800 | 255,000 | +3,000 | +1.2% | 2,427 |
| 2023/08/30 | 252,400 | 253,800 | 251,500 | 252,000 | -6,900 | -2.7% | 1,295 |
| 2023/08/29 | 257,500 | 259,600 | 256,900 | 258,900 | +2,200 | +0.9% | 2,841 |
| 2023/08/28 | 257,000 | 257,000 | 255,500 | 256,700 | -100 | ±0% | 544 |
| 2023/08/25 | 256,400 | 256,900 | 255,000 | 256,800 | +100 | ±0% | 528 |
| 2023/08/24 | 255,800 | 256,900 | 254,800 | 256,700 | +1,200 | +0.5% | 452 |
| 2023/08/23 | 254,000 | 255,500 | 253,500 | 255,500 | +2,300 | +0.9% | 363 |
| 2023/08/22 | 253,600 | 254,600 | 252,700 | 253,200 | +500 | +0.2% | 367 |
| 2023/08/21 | 254,400 | 255,400 | 252,700 | 252,700 | -2,000 | -0.8% | 569 |
| 2023/08/18 | 255,400 | 255,400 | 253,600 | 254,700 | -1,000 | -0.4% | 735 |
| 2023/08/17 | 255,800 | 255,800 | 254,700 | 255,700 | ±0 | ±0% | 430 |
| 2023/08/16 | 256,800 | 256,800 | 255,300 | 255,700 | -1,000 | -0.4% | 502 |
| 2023/08/15 | 257,400 | 257,400 | 254,700 | 256,700 | -700 | -0.3% | 746 |
| 2023/08/14 | 257,700 | 258,200 | 256,300 | 257,400 | -300 | -0.1% | 401 |
| 2023/08/10 | 257,100 | 257,900 | 255,200 | 257,700 | +1,300 | +0.5% | 825 |
| 2023/08/09 | 256,700 | 256,700 | 254,700 | 256,400 | -200 | -0.1% | 622 |
| 2023/08/08 | 257,800 | 257,800 | 256,600 | 256,600 | -800 | -0.3% | 344 |
| 2023/08/07 | 255,500 | 257,400 | 255,400 | 257,400 | +2,700 | +1.1% | 411 |
| 2023/08/04 | 254,600 | 255,100 | 253,100 | 254,700 | +100 | ±0% | 677 |
| 2023/08/03 | 254,600 | 255,000 | 253,800 | 254,600 | -800 | -0.3% | 434 |
| 2023/08/02 | 255,600 | 257,100 | 254,500 | 255,400 | -900 | -0.4% | 761 |
| 2023/08/01 | 259,600 | 260,100 | 256,200 | 256,300 | -3,000 | -1.2% | 590 |
| 2023/07/31 | 259,900 | 260,900 | 257,500 | 259,300 | -1,300 | -0.5% | 1,226 |
| 2023/07/28 | 257,700 | 260,700 | 256,500 | 260,600 | +2,100 | +0.8% | 1,042 |
| 2023/07/27 | 259,700 | 259,800 | 257,600 | 258,500 | ±0 | ±0% | 796 |
| 2023/07/26 | 259,000 | 259,400 | 257,200 | 258,500 | +500 | +0.2% | 793 |
| 2023/07/25 | 261,200 | 262,600 | 258,000 | 258,000 | -3,000 | -1.1% | 564 |
| 2023/07/24 | 257,100 | 261,000 | 256,100 | 261,000 | +4,900 | +1.9% | 1,124 |
| 2023/07/21 | 257,700 | 258,200 | 255,200 | 256,100 | -1,600 | -0.6% | 695 |
| 2023/07/20 | 256,700 | 259,000 | 255,700 | 257,700 | +300 | +0.1% | 1,111 |
| 2023/07/19 | 254,600 | 257,400 | 254,000 | 257,400 | +3,200 | +1.3% | 816 |
| 2023/07/18 | 253,200 | 254,200 | 251,300 | 254,200 | -200 | -0.1% | 916 |
| 2023/07/14 | 252,900 | 254,700 | 252,400 | 254,400 | +1,500 | +0.6% | 812 |
| 2023/07/13 | 250,500 | 252,900 | 248,600 | 252,900 | +2,400 | +1% | 1,047 |
| 2023/07/12 | 251,500 | 252,600 | 250,500 | 250,500 | -600 | -0.2% | 644 |
| 2023/07/11 | 251,600 | 252,300 | 251,100 | 251,100 | -500 | -0.2% | 505 |
| 2023/07/10 | 250,000 | 252,200 | 248,400 | 251,600 | +1,800 | +0.7% | 666 |
| 2023/07/07 | 248,700 | 250,600 | 247,200 | 249,800 | +1,100 | +0.4% | 534 |
| 2023/07/06 | 249,200 | 250,200 | 247,100 | 248,700 | -1,800 | -0.7% | 1,002 |
| 2023/07/05 | 248,500 | 251,600 | 248,300 | 250,500 | -400 | -0.2% | 1,204 |
| 2023/07/04 | 251,000 | 253,400 | 249,100 | 250,900 | +400 | +0.2% | 838 |
| 2023/07/03 | 250,000 | 251,000 | 248,800 | 250,500 | +1,400 | +0.6% | 701 |
| 2023/06/30 | 247,000 | 249,300 | 245,600 | 249,100 | +2,500 | +1% | 874 |
| 2023/06/29 | 246,900 | 247,500 | 245,400 | 246,600 | -300 | -0.1% | 782 |
| 2023/06/28 | 244,400 | 247,100 | 243,700 | 246,900 | +2,500 | +1% | 1,068 |
| 2023/06/27 | 240,600 | 244,400 | 239,100 | 244,400 | +3,600 | +1.5% | 933 |
| 2023/06/26 | 240,000 | 241,200 | 239,100 | 240,800 | +700 | +0.3% | 416 |
| 2023/06/23 | 240,000 | 241,500 | 239,800 | 240,100 | +200 | +0.1% | 507 |
| 2023/06/22 | 241,700 | 241,900 | 239,300 | 239,900 | -1,700 | -0.7% | 744 |
301～
350
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
