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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 101,400 | 101,500 | 100,700 | 100,700 | -700 | -0.7% | 2,126 |
| 2024/11/20 | 100,700 | 101,900 | 100,700 | 101,400 | +1,000 | +1% | 3,980 |
| 2024/11/19 | 100,400 | 101,500 | 100,300 | 100,400 | ±0 | ±0% | 5,280 |
| 2024/11/18 | 99,800 | 100,400 | 99,500 | 100,400 | +700 | +0.7% | 3,077 |
| 2024/11/15 | 99,500 | 100,100 | 99,400 | 99,700 | +600 | +0.6% | 2,953 |
| 2024/11/14 | 99,800 | 100,000 | 98,900 | 99,100 | -700 | -0.7% | 2,551 |
| 2024/11/13 | 99,500 | 99,900 | 98,900 | 99,800 | +200 | +0.2% | 2,527 |
| 2024/11/12 | 99,700 | 100,200 | 99,600 | 99,600 | -100 | -0.1% | 2,978 |
| 2024/11/11 | 99,900 | 100,000 | 99,400 | 99,700 | +300 | +0.3% | 1,759 |
| 2024/11/08 | 99,300 | 100,100 | 99,300 | 99,400 | -100 | -0.1% | 3,420 |
| 2024/11/07 | 100,400 | 100,400 | 99,400 | 99,500 | -900 | -0.9% | 3,014 |
| 2024/11/06 | 98,700 | 100,400 | 98,700 | 100,400 | +1,300 | +1.3% | 3,988 |
| 2024/11/05 | 98,300 | 99,100 | 97,900 | 99,100 | +900 | +0.9% | 2,156 |
| 2024/11/01 | 98,200 | 98,700 | 97,900 | 98,200 | +100 | +0.1% | 2,202 |
| 2024/10/31 | 98,300 | 98,600 | 97,800 | 98,100 | -400 | -0.4% | 5,968 |
| 2024/10/30 | 99,100 | 99,200 | 98,300 | 98,500 | -600 | -0.6% | 5,546 |
| 2024/10/29 | 98,700 | 99,200 | 98,100 | 99,100 | +200 | +0.2% | 2,403 |
| 2024/10/28 | 98,200 | 98,900 | 98,200 | 98,900 | +700 | +0.7% | 3,091 |
| 2024/10/25 | 98,500 | 98,700 | 97,800 | 98,200 | -100 | -0.1% | 2,097 |
| 2024/10/24 | 99,400 | 99,500 | 98,300 | 98,300 | -1,200 | -1.2% | 2,265 |
| 2024/10/23 | 99,000 | 99,600 | 98,700 | 99,500 | +300 | +0.3% | 2,349 |
| 2024/10/22 | 99,800 | 99,800 | 99,100 | 99,200 | -600 | -0.6% | 3,521 |
| 2024/10/21 | 100,200 | 100,300 | 99,600 | 99,800 | ±0 | ±0% | 2,168 |
| 2024/10/18 | 99,900 | 100,200 | 99,700 | 99,800 | ±0 | ±0% | 1,869 |
| 2024/10/17 | 100,300 | 100,700 | 99,600 | 99,800 | -200 | -0.2% | 1,843 |
| 2024/10/16 | 99,800 | 100,500 | 99,300 | 100,000 | -100 | -0.1% | 2,420 |
| 2024/10/15 | 100,100 | 100,500 | 99,500 | 100,100 | -300 | -0.3% | 3,335 |
| 2024/10/11 | 100,100 | 100,500 | 99,700 | 100,400 | +100 | +0.1% | 2,529 |
| 2024/10/10 | 100,500 | 100,800 | 100,000 | 100,300 | -500 | -0.5% | 2,550 |
| 2024/10/09 | 100,500 | 100,800 | 100,300 | 100,800 | +300 | +0.3% | 2,444 |
| 2024/10/08 | 100,700 | 101,000 | 100,300 | 100,500 | -200 | -0.2% | 3,132 |
| 2024/10/07 | 102,100 | 102,100 | 100,600 | 100,700 | -800 | -0.8% | 3,181 |
| 2024/10/04 | 101,000 | 102,100 | 101,000 | 101,500 | +300 | +0.3% | 3,585 |
| 2024/10/03 | 101,400 | 101,700 | 100,900 | 101,200 | +200 | +0.2% | 3,476 |
| 2024/10/02 | 100,800 | 101,400 | 100,500 | 101,000 | +500 | +0.5% | 4,158 |
| 2024/10/01 | 99,800 | 100,700 | 99,700 | 100,500 | +1,200 | +1.2% | 4,193 |
| 2024/09/30 | 99,800 | 100,500 | 99,100 | 99,300 | -500 | -0.5% | 7,212 |
| 2024/09/27 | 98,800 | 99,900 | 98,800 | 99,800 | -1,700 | -1.7% | 5,057 |
| 2024/09/26 | 100,600 | 101,600 | 100,600 | 101,500 | +900 | +0.9% | 5,733 |
| 2024/09/25 | 100,500 | 101,400 | 100,100 | 100,600 | -300 | -0.3% | 3,475 |
| 2024/09/24 | 101,400 | 101,400 | 100,600 | 100,900 | ±0 | ±0% | 2,623 |
| 2024/09/20 | 101,500 | 102,100 | 100,800 | 100,900 | -600 | -0.6% | 7,016 |
| 2024/09/19 | 102,000 | 102,400 | 101,200 | 101,500 | -400 | -0.4% | 2,102 |
| 2024/09/18 | 102,300 | 102,500 | 101,800 | 101,900 | -300 | -0.3% | 2,482 |
| 2024/09/17 | 101,900 | 102,400 | 101,200 | 102,200 | +600 | +0.6% | 1,946 |
| 2024/09/13 | 100,900 | 101,900 | 100,900 | 101,600 | +800 | +0.8% | 4,057 |
| 2024/09/12 | 100,400 | 101,100 | 100,100 | 100,800 | +1,200 | +1.2% | 2,671 |
| 2024/09/11 | 100,600 | 100,600 | 99,300 | 99,600 | -1,300 | -1.3% | 4,288 |
| 2024/09/10 | 101,200 | 101,900 | 100,900 | 100,900 | +300 | +0.3% | 2,034 |
| 2024/09/09 | 99,800 | 100,900 | 99,700 | 100,600 | ±0 | ±0% | 2,101 |
1～
50
件表示中 / 3585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
