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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 108,100 | 108,800 | 107,500 | 107,700 | -300 | -0.3% | 2,799 |
| 2023/01/24 | 106,900 | 108,100 | 106,800 | 108,000 | +1,400 | +1.3% | 2,638 |
| 2023/01/23 | 106,000 | 106,800 | 105,900 | 106,600 | +900 | +0.9% | 3,606 |
| 2023/01/20 | 105,000 | 106,000 | 104,900 | 105,700 | +800 | +0.8% | 2,966 |
| 2023/01/19 | 106,500 | 106,600 | 104,700 | 104,900 | -2,200 | -2.1% | 9,006 |
| 2023/01/18 | 105,900 | 108,600 | 105,800 | 107,100 | +1,400 | +1.3% | 6,333 |
| 2023/01/17 | 106,500 | 106,600 | 105,300 | 105,700 | -800 | -0.8% | 2,903 |
| 2023/01/16 | 106,500 | 107,000 | 106,200 | 106,500 | -100 | -0.1% | 2,726 |
| 2023/01/13 | 107,100 | 107,600 | 106,300 | 106,600 | -300 | -0.3% | 3,964 |
| 2023/01/12 | 107,000 | 107,500 | 106,600 | 106,900 | -200 | -0.2% | 2,422 |
| 2023/01/11 | 107,500 | 108,000 | 106,800 | 107,100 | +100 | +0.1% | 3,023 |
| 2023/01/10 | 106,800 | 107,300 | 106,200 | 107,000 | +800 | +0.8% | 1,652 |
| 2023/01/06 | 106,000 | 107,000 | 105,400 | 106,200 | -200 | -0.2% | 3,226 |
| 2023/01/05 | 107,600 | 107,900 | 105,400 | 106,400 | -1,100 | -1% | 4,951 |
| 2023/01/04 | 108,300 | 108,500 | 107,400 | 107,500 | -400 | -0.4% | 2,581 |
| 2022/12/30 | 106,800 | 108,600 | 106,800 | 107,900 | +800 | +0.7% | 3,941 |
| 2022/12/29 | 107,400 | 107,700 | 107,000 | 107,100 | -300 | -0.3% | 3,053 |
| 2022/12/28 | 106,500 | 107,600 | 105,800 | 107,400 | +1,100 | +1% | 3,588 |
| 2022/12/27 | 105,400 | 106,600 | 104,900 | 106,300 | +1,200 | +1.1% | 2,678 |
| 2022/12/26 | 104,200 | 105,400 | 104,000 | 105,100 | +900 | +0.9% | 3,506 |
| 2022/12/23 | 105,900 | 105,900 | 103,900 | 104,200 | -1,800 | -1.7% | 5,809 |
| 2022/12/22 | 105,000 | 106,200 | 104,700 | 106,000 | +1,600 | +1.5% | 5,705 |
| 2022/12/21 | 103,800 | 105,500 | 103,500 | 104,400 | +1,700 | +1.7% | 10,335 |
| 2022/12/20 | 107,400 | 107,700 | 102,100 | 102,700 | -4,500 | -4.2% | 14,395 |
| 2022/12/19 | 107,800 | 108,000 | 106,800 | 107,200 | -1,200 | -1.1% | 5,810 |
| 2022/12/16 | 108,000 | 108,600 | 107,700 | 108,400 | +400 | +0.4% | 8,928 |
| 2022/12/15 | 107,100 | 108,000 | 107,100 | 108,000 | +500 | +0.5% | 4,529 |
| 2022/12/14 | 106,700 | 107,500 | 106,600 | 107,500 | +900 | +0.8% | 6,572 |
| 2022/12/13 | 107,500 | 107,700 | 106,600 | 106,600 | -900 | -0.8% | 7,110 |
| 2022/12/12 | 107,100 | 107,500 | 106,800 | 107,500 | +500 | +0.5% | 4,993 |
| 2022/12/09 | 107,600 | 107,600 | 106,900 | 107,000 | -300 | -0.3% | 6,572 |
| 2022/12/08 | 107,100 | 107,700 | 106,700 | 107,300 | +100 | +0.1% | 7,374 |
| 2022/12/07 | 107,200 | 107,500 | 106,900 | 107,200 | -200 | -0.2% | 7,277 |
| 2022/12/06 | 106,800 | 107,400 | 106,400 | 107,400 | -300 | -0.3% | 30,063 |
| 2022/12/05 | 106,500 | 107,700 | 106,300 | 107,700 | +1,700 | +1.6% | 19,835 |
| 2022/12/02 | 107,100 | 107,400 | 105,700 | 106,000 | -500 | -0.5% | 10,463 |
| 2022/12/01 | 107,500 | 108,000 | 106,500 | 106,500 | -700 | -0.7% | 12,996 |
| 2022/11/30 | 108,400 | 108,700 | 107,100 | 107,200 | -2,300 | -2.1% | 23,127 |
| 2022/11/29 | 109,100 | 109,800 | 108,700 | 109,500 | +300 | +0.3% | 10,506 |
| 2022/11/28 | 108,200 | 109,400 | 107,900 | 109,200 | +1,000 | +0.9% | 4,624 |
| 2022/11/25 | 108,000 | 109,000 | 107,600 | 108,200 | -100 | -0.1% | 4,265 |
| 2022/11/24 | 108,100 | 108,600 | 108,000 | 108,300 | +200 | +0.2% | 3,194 |
| 2022/11/22 | 108,900 | 109,300 | 107,400 | 108,100 | -700 | -0.6% | 3,161 |
| 2022/11/21 | 107,800 | 109,200 | 107,800 | 108,800 | +1,600 | +1.5% | 3,746 |
| 2022/11/18 | 107,200 | 107,400 | 105,900 | 107,200 | -3,700 | -3.3% | 8,521 |
| 2022/11/17 | 110,600 | 111,400 | 110,300 | 110,900 | +400 | +0.4% | 1,247 |
| 2022/11/16 | 110,300 | 110,900 | 110,000 | 110,500 | +200 | +0.2% | 1,825 |
| 2022/11/15 | 110,900 | 111,200 | 110,200 | 110,300 | -700 | -0.6% | 1,834 |
| 2022/11/14 | 113,500 | 113,800 | 110,600 | 111,000 | -3,000 | -2.6% | 1,937 |
| 2022/11/11 | 114,500 | 114,900 | 113,100 | 114,000 | +1,300 | +1.2% | 2,836 |
451～
500
件表示中 / 3586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
