グローバル・ワン不動産投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 139,200 | 140,400 | 139,100 | 139,900 | +700 | +0.5% | 2,717 |
| 2025/07/10 | 137,000 | 139,400 | 137,000 | 139,200 | +2,300 | +1.7% | 2,221 |
| 2025/07/09 | 137,500 | 138,100 | 136,900 | 136,900 | -600 | -0.4% | 2,562 |
| 2025/07/08 | 138,100 | 138,500 | 137,500 | 137,500 | -600 | -0.4% | 3,584 |
| 2025/07/07 | 136,200 | 138,300 | 136,100 | 138,100 | +1,900 | +1.4% | 1,728 |
| 2025/07/04 | 135,200 | 136,400 | 135,200 | 136,200 | +1,200 | +0.9% | 1,584 |
| 2025/07/03 | 136,100 | 136,800 | 135,000 | 135,000 | -900 | -0.7% | 2,866 |
| 2025/07/02 | 136,700 | 137,400 | 135,900 | 135,900 | -600 | -0.4% | 2,632 |
| 2025/07/01 | 136,300 | 137,000 | 136,000 | 136,500 | -100 | -0.1% | 2,297 |
| 2025/06/30 | 136,200 | 137,600 | 135,500 | 136,600 | +400 | +0.3% | 3,082 |
| 2025/06/27 | 136,700 | 136,900 | 135,600 | 136,200 | -400 | -0.3% | 2,416 |
| 2025/06/26 | 137,000 | 137,600 | 135,500 | 136,600 | -100 | -0.1% | 2,995 |
| 2025/06/25 | 136,600 | 136,900 | 136,200 | 136,700 | +100 | +0.1% | 1,988 |
| 2025/06/24 | 137,000 | 137,400 | 136,200 | 136,600 | +500 | +0.4% | 1,989 |
| 2025/06/23 | 135,900 | 137,000 | 135,800 | 136,100 | +200 | +0.1% | 1,903 |
| 2025/06/20 | 136,200 | 136,600 | 135,900 | 135,900 | -200 | -0.1% | 3,683 |
| 2025/06/19 | 135,200 | 136,300 | 135,000 | 136,100 | +1,300 | +1% | 2,346 |
| 2025/06/18 | 134,800 | 135,900 | 134,800 | 134,800 | -100 | -0.1% | 3,260 |
| 2025/06/17 | 133,900 | 135,300 | 133,400 | 134,900 | +400 | +0.3% | 3,106 |
| 2025/06/16 | 133,100 | 135,100 | 132,700 | 134,500 | +1,100 | +0.8% | 4,199 |
| 2025/06/13 | 130,600 | 133,800 | 130,600 | 133,400 | +2,200 | +1.7% | 6,935 |
| 2025/06/12 | 130,000 | 131,700 | 129,900 | 131,200 | +1,300 | +1% | 5,303 |
| 2025/06/11 | 128,900 | 129,900 | 128,900 | 129,900 | +1,200 | +0.9% | 3,447 |
| 2025/06/10 | 128,000 | 129,300 | 128,000 | 128,700 | +800 | +0.6% | 2,200 |
| 2025/06/09 | 128,900 | 129,100 | 127,900 | 127,900 | -1,000 | -0.8% | 2,127 |
| 2025/06/06 | 128,600 | 129,200 | 128,600 | 128,900 | +200 | +0.2% | 2,170 |
| 2025/06/05 | 127,600 | 128,700 | 127,600 | 128,700 | +1,100 | +0.9% | 2,338 |
| 2025/06/04 | 126,000 | 128,200 | 126,000 | 127,600 | +1,600 | +1.3% | 3,675 |
| 2025/06/03 | 125,700 | 126,500 | 125,400 | 126,000 | +400 | +0.3% | 2,961 |
| 2025/06/02 | 124,700 | 125,600 | 124,700 | 125,600 | +1,200 | +1% | 2,677 |
| 2025/05/30 | 124,600 | 125,400 | 124,400 | 124,400 | ±0 | ±0% | 3,630 |
| 2025/05/29 | 124,700 | 125,300 | 123,800 | 124,400 | -100 | -0.1% | 4,688 |
| 2025/05/28 | 126,400 | 126,700 | 123,900 | 124,500 | -2,300 | -1.8% | 5,457 |
| 2025/05/27 | 126,600 | 127,000 | 125,700 | 126,800 | -200 | -0.2% | 3,175 |
| 2025/05/26 | 126,600 | 127,000 | 126,100 | 127,000 | +400 | +0.3% | 3,267 |
| 2025/05/23 | 124,400 | 126,600 | 124,300 | 126,600 | +2,400 | +1.9% | 4,461 |
| 2025/05/22 | 122,000 | 124,500 | 121,500 | 124,200 | +1,600 | +1.3% | 4,980 |
| 2025/05/21 | 122,500 | 122,800 | 121,400 | 122,600 | +100 | +0.1% | 3,682 |
| 2025/05/20 | 122,000 | 123,000 | 121,400 | 122,500 | +500 | +0.4% | 4,568 |
| 2025/05/19 | 121,900 | 122,200 | 120,800 | 122,000 | +100 | +0.1% | 2,822 |
| 2025/05/16 | 121,900 | 122,500 | 120,800 | 121,900 | -100 | -0.1% | 4,389 |
| 2025/05/15 | 121,600 | 122,000 | 121,200 | 122,000 | +600 | +0.5% | 5,794 |
| 2025/05/14 | 120,000 | 122,100 | 120,000 | 121,400 | +1,300 | +1.1% | 3,715 |
| 2025/05/13 | 120,500 | 120,600 | 119,400 | 120,100 | -300 | -0.2% | 2,962 |
| 2025/05/12 | 119,300 | 120,400 | 119,100 | 120,400 | +1,200 | +1% | 2,426 |
| 2025/05/09 | 119,000 | 119,500 | 118,400 | 119,200 | +200 | +0.2% | 3,244 |
| 2025/05/08 | 119,800 | 119,800 | 118,800 | 119,000 | -400 | -0.3% | 3,134 |
| 2025/05/07 | 121,500 | 121,500 | 119,200 | 119,400 | -1,900 | -1.6% | 4,351 |
| 2025/05/02 | 120,400 | 121,800 | 120,400 | 121,300 | +1,000 | +0.8% | 7,339 |
| 2025/05/01 | 119,300 | 120,700 | 119,200 | 120,300 | +1,000 | +0.8% | 2,769 |
1～
50
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「グロバルＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
