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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 232,300 | 241,300 | 232,300 | 241,300 | +9,000 | +3.9% | 7,587 |
| 2023/05/30 | 231,000 | 233,500 | 230,700 | 232,300 | +2,100 | +0.9% | 1,985 |
| 2023/05/29 | 233,000 | 233,200 | 230,200 | 230,200 | -2,400 | -1% | 3,313 |
| 2023/05/26 | 232,600 | 233,900 | 230,600 | 232,600 | +1,300 | +0.6% | 1,684 |
| 2023/05/25 | 233,000 | 234,000 | 231,300 | 231,300 | -1,700 | -0.7% | 1,487 |
| 2023/05/24 | 235,100 | 235,300 | 233,000 | 233,000 | -2,200 | -0.9% | 965 |
| 2023/05/23 | 237,100 | 237,100 | 234,100 | 235,200 | -1,600 | -0.7% | 921 |
| 2023/05/22 | 236,300 | 237,100 | 235,800 | 236,800 | +500 | +0.2% | 1,239 |
| 2023/05/19 | 237,900 | 237,900 | 235,900 | 236,300 | -1,000 | -0.4% | 730 |
| 2023/05/18 | 238,600 | 239,200 | 236,500 | 237,300 | -300 | -0.1% | 789 |
| 2023/05/17 | 240,400 | 240,400 | 237,100 | 237,600 | -2,800 | -1.2% | 985 |
| 2023/05/16 | 238,900 | 240,400 | 238,300 | 240,400 | +1,900 | +0.8% | 974 |
| 2023/05/15 | 236,900 | 239,300 | 235,700 | 238,500 | +1,500 | +0.6% | 1,343 |
| 2023/05/12 | 237,900 | 237,900 | 236,200 | 237,000 | -1,500 | -0.6% | 758 |
| 2023/05/11 | 238,800 | 238,800 | 236,900 | 238,500 | +300 | +0.1% | 210 |
| 2023/05/10 | 237,400 | 239,000 | 237,200 | 238,200 | +500 | +0.2% | 632 |
| 2023/05/09 | 240,100 | 240,200 | 237,700 | 237,700 | -2,600 | -1.1% | 1,031 |
| 2023/05/08 | 239,300 | 240,500 | 238,400 | 240,300 | +1,500 | +0.6% | 796 |
| 2023/05/02 | 239,900 | 240,000 | 237,700 | 238,800 | -1,600 | -0.7% | 1,068 |
| 2023/05/01 | 240,500 | 241,000 | 239,100 | 240,400 | -100 | ±0% | 438 |
| 2023/04/28 | 237,400 | 240,700 | 236,600 | 240,500 | +3,100 | +1.3% | 1,034 |
| 2023/04/27 | 239,300 | 239,400 | 237,200 | 237,400 | -800 | -0.3% | 330 |
| 2023/04/26 | 236,500 | 239,700 | 236,400 | 238,200 | +1,700 | +0.7% | 851 |
| 2023/04/25 | 238,900 | 238,900 | 236,500 | 236,500 | -1,300 | -0.5% | 687 |
| 2023/04/24 | 238,200 | 239,000 | 235,700 | 237,800 | -300 | -0.1% | 314 |
| 2023/04/21 | 236,200 | 238,500 | 235,500 | 238,100 | +2,000 | +0.8% | 610 |
| 2023/04/20 | 235,100 | 237,300 | 234,100 | 236,100 | +900 | +0.4% | 647 |
| 2023/04/19 | 236,500 | 236,500 | 234,100 | 235,200 | -1,300 | -0.5% | 403 |
| 2023/04/18 | 234,400 | 237,100 | 233,400 | 236,500 | +2,100 | +0.9% | 711 |
| 2023/04/17 | 232,000 | 234,600 | 230,900 | 234,400 | +3,400 | +1.5% | 598 |
| 2023/04/14 | 232,100 | 232,100 | 229,300 | 231,000 | +100 | ±0% | 734 |
| 2023/04/13 | 228,400 | 232,000 | 228,200 | 230,900 | +2,500 | +1.1% | 801 |
| 2023/04/12 | 229,600 | 229,700 | 228,100 | 228,400 | -500 | -0.2% | 486 |
| 2023/04/11 | 230,200 | 230,900 | 228,900 | 228,900 | -1,200 | -0.5% | 467 |
| 2023/04/10 | 230,400 | 231,400 | 229,300 | 230,100 | -500 | -0.2% | 337 |
| 2023/04/07 | 230,300 | 230,900 | 228,400 | 230,600 | +100 | ±0% | 628 |
| 2023/04/06 | 231,500 | 232,400 | 230,400 | 230,500 | -2,200 | -0.9% | 422 |
| 2023/04/05 | 236,500 | 236,500 | 231,100 | 232,700 | -3,800 | -1.6% | 614 |
| 2023/04/04 | 236,500 | 237,400 | 234,400 | 236,500 | ±0 | ±0% | 911 |
| 2023/04/03 | 230,900 | 237,800 | 230,700 | 236,500 | +5,800 | +2.5% | 1,171 |
| 2023/03/31 | 231,600 | 232,000 | 229,200 | 230,700 | -400 | -0.2% | 673 |
| 2023/03/30 | 231,400 | 232,900 | 229,000 | 231,100 | -400 | -0.2% | 606 |
| 2023/03/29 | 229,700 | 232,200 | 228,400 | 231,500 | +2,500 | +1.1% | 785 |
| 2023/03/28 | 226,300 | 229,000 | 224,900 | 229,000 | +2,900 | +1.3% | 846 |
| 2023/03/27 | 227,600 | 228,300 | 225,400 | 226,100 | -300 | -0.1% | 493 |
| 2023/03/24 | 228,500 | 229,700 | 226,300 | 226,400 | -3,200 | -1.4% | 695 |
| 2023/03/23 | 226,100 | 229,800 | 225,600 | 229,600 | +1,900 | +0.8% | 893 |
| 2023/03/22 | 226,700 | 228,500 | 225,000 | 227,700 | +2,100 | +0.9% | 768 |
| 2023/03/20 | 227,800 | 229,500 | 225,300 | 225,600 | -3,200 | -1.4% | 1,028 |
| 2023/03/17 | 230,700 | 232,300 | 228,200 | 228,800 | -700 | -0.3% | 1,385 |
351～
400
件表示中 / 2704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
