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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 106,300 | 106,500 | 105,200 | 106,100 | -100 | -0.1% | 4,833 |
| 2023/04/03 | 104,500 | 106,500 | 104,400 | 106,200 | +1,700 | +1.6% | 9,578 |
| 2023/03/31 | 105,000 | 105,000 | 103,800 | 104,500 | -600 | -0.6% | 5,904 |
| 2023/03/30 | 104,600 | 105,800 | 103,700 | 105,100 | -1,600 | -1.5% | 6,613 |
| 2023/03/29 | 106,200 | 106,800 | 105,800 | 106,700 | +400 | +0.4% | 5,297 |
| 2023/03/28 | 106,300 | 106,700 | 105,700 | 106,300 | ±0 | ±0% | 4,229 |
| 2023/03/27 | 106,400 | 107,000 | 105,900 | 106,300 | +400 | +0.4% | 3,340 |
| 2023/03/24 | 105,800 | 106,100 | 105,400 | 105,900 | +400 | +0.4% | 3,126 |
| 2023/03/23 | 105,800 | 105,800 | 104,900 | 105,500 | -400 | -0.4% | 4,161 |
| 2023/03/22 | 104,900 | 106,200 | 104,600 | 105,900 | +1,500 | +1.4% | 5,378 |
| 2023/03/20 | 105,500 | 106,500 | 104,100 | 104,400 | -1,100 | -1% | 5,501 |
| 2023/03/17 | 107,200 | 107,800 | 105,500 | 105,500 | -1,700 | -1.6% | 10,118 |
| 2023/03/16 | 107,700 | 108,100 | 106,500 | 107,200 | -1,000 | -0.9% | 6,580 |
| 2023/03/15 | 108,300 | 109,400 | 108,200 | 108,200 | ±0 | ±0% | 3,126 |
| 2023/03/14 | 108,000 | 109,000 | 107,500 | 108,200 | -300 | -0.3% | 3,249 |
| 2023/03/13 | 108,800 | 109,000 | 107,900 | 108,500 | -800 | -0.7% | 3,133 |
| 2023/03/10 | 108,800 | 109,600 | 108,600 | 109,300 | +400 | +0.4% | 3,038 |
| 2023/03/09 | 108,100 | 109,000 | 108,100 | 108,900 | +900 | +0.8% | 1,813 |
| 2023/03/08 | 107,700 | 108,100 | 107,200 | 108,000 | +400 | +0.4% | 3,781 |
| 2023/03/07 | 108,100 | 108,300 | 107,200 | 107,600 | -300 | -0.3% | 2,836 |
| 2023/03/06 | 107,600 | 108,000 | 107,200 | 107,900 | +900 | +0.8% | 2,804 |
| 2023/03/03 | 107,700 | 108,000 | 106,900 | 107,000 | -300 | -0.3% | 3,452 |
| 2023/03/02 | 107,400 | 107,800 | 106,600 | 107,300 | ±0 | ±0% | 3,919 |
| 2023/03/01 | 108,500 | 108,900 | 107,100 | 107,300 | -1,600 | -1.5% | 5,508 |
| 2023/02/28 | 110,300 | 110,300 | 108,500 | 108,900 | -1,400 | -1.3% | 5,675 |
| 2023/02/27 | 109,700 | 110,300 | 109,400 | 110,300 | +600 | +0.5% | 3,658 |
| 2023/02/24 | 109,300 | 109,700 | 109,000 | 109,700 | +700 | +0.6% | 5,299 |
| 2023/02/22 | 108,300 | 109,100 | 108,300 | 109,000 | +700 | +0.6% | 3,149 |
| 2023/02/21 | 108,000 | 108,600 | 107,800 | 108,300 | +300 | +0.3% | 1,950 |
| 2023/02/20 | 107,500 | 108,400 | 107,500 | 108,000 | +500 | +0.5% | 1,992 |
| 2023/02/17 | 107,100 | 107,500 | 106,500 | 107,500 | ±0 | ±0% | 1,775 |
| 2023/02/16 | 107,300 | 107,500 | 106,900 | 107,500 | +600 | +0.6% | 1,507 |
| 2023/02/15 | 106,700 | 107,700 | 106,400 | 106,900 | -100 | -0.1% | 3,508 |
| 2023/02/14 | 106,400 | 107,000 | 106,200 | 107,000 | +800 | +0.8% | 1,104 |
| 2023/02/13 | 106,300 | 106,600 | 106,100 | 106,200 | ±0 | ±0% | 1,086 |
| 2023/02/10 | 106,400 | 106,700 | 105,700 | 106,200 | -300 | -0.3% | 4,547 |
| 2023/02/09 | 107,000 | 107,100 | 106,300 | 106,500 | -600 | -0.6% | 2,721 |
| 2023/02/08 | 107,200 | 107,400 | 106,300 | 107,100 | +100 | +0.1% | 2,404 |
| 2023/02/07 | 107,300 | 107,600 | 106,900 | 107,000 | -600 | -0.6% | 2,678 |
| 2023/02/06 | 107,100 | 107,700 | 107,000 | 107,600 | +800 | +0.7% | 2,096 |
| 2023/02/03 | 107,700 | 107,800 | 106,500 | 106,800 | -700 | -0.7% | 2,424 |
| 2023/02/02 | 107,400 | 107,800 | 106,700 | 107,500 | +300 | +0.3% | 2,132 |
| 2023/02/01 | 108,100 | 108,200 | 107,100 | 107,200 | -100 | -0.1% | 1,973 |
| 2023/01/31 | 109,000 | 109,000 | 107,000 | 107,300 | -1,500 | -1.4% | 2,799 |
| 2023/01/30 | 108,300 | 109,200 | 108,300 | 108,800 | +600 | +0.6% | 2,858 |
| 2023/01/27 | 107,200 | 108,200 | 107,200 | 108,200 | +1,000 | +0.9% | 3,044 |
| 2023/01/26 | 107,800 | 107,800 | 106,900 | 107,200 | -500 | -0.5% | 2,144 |
| 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 |
501～
550
件表示中 / 3683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
