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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 110,900 | 111,700 | 110,500 | 111,200 | +600 | +0.5% | 1,126 |
| 2022/08/25 | 110,900 | 111,400 | 110,400 | 110,600 | +300 | +0.3% | 1,509 |
| 2022/08/24 | 110,500 | 111,600 | 110,300 | 110,300 | -100 | -0.1% | 1,871 |
| 2022/08/23 | 110,800 | 111,400 | 110,400 | 110,400 | -500 | -0.5% | 1,527 |
| 2022/08/22 | 111,300 | 111,300 | 110,100 | 110,900 | -400 | -0.4% | 1,866 |
| 2022/08/19 | 110,700 | 111,800 | 110,400 | 111,300 | +800 | +0.7% | 2,362 |
| 2022/08/18 | 109,600 | 111,000 | 109,200 | 110,500 | +700 | +0.6% | 1,655 |
| 2022/08/17 | 110,400 | 110,400 | 109,600 | 109,800 | -800 | -0.7% | 1,622 |
| 2022/08/16 | 110,600 | 110,700 | 109,900 | 110,600 | ±0 | ±0% | 2,329 |
| 2022/08/15 | 109,500 | 110,600 | 109,500 | 110,600 | +1,300 | +1.2% | 1,514 |
| 2022/08/12 | 110,100 | 110,200 | 109,300 | 109,300 | -400 | -0.4% | 1,447 |
| 2022/08/10 | 110,400 | 110,700 | 109,400 | 109,700 | -700 | -0.6% | 1,812 |
| 2022/08/09 | 110,600 | 111,000 | 110,300 | 110,400 | -300 | -0.3% | 2,068 |
| 2022/08/08 | 110,200 | 110,800 | 110,100 | 110,700 | +500 | +0.5% | 1,824 |
| 2022/08/05 | 110,600 | 111,000 | 110,100 | 110,200 | -400 | -0.4% | 1,858 |
| 2022/08/04 | 110,000 | 110,900 | 109,900 | 110,600 | +1,000 | +0.9% | 1,875 |
| 2022/08/03 | 109,800 | 110,200 | 108,400 | 109,600 | ±0 | ±0% | 2,113 |
| 2022/08/02 | 110,800 | 110,800 | 109,300 | 109,600 | -1,100 | -1% | 1,693 |
| 2022/08/01 | 109,900 | 110,800 | 109,500 | 110,700 | +800 | +0.7% | 1,973 |
| 2022/07/29 | 108,900 | 110,100 | 108,700 | 109,900 | +800 | +0.7% | 2,913 |
| 2022/07/28 | 108,700 | 109,200 | 108,200 | 109,100 | +800 | +0.7% | 1,773 |
| 2022/07/27 | 108,100 | 109,000 | 107,600 | 108,300 | +400 | +0.4% | 2,324 |
| 2022/07/26 | 107,700 | 108,100 | 107,200 | 107,900 | +900 | +0.8% | 2,071 |
| 2022/07/25 | 106,700 | 107,700 | 106,500 | 107,000 | +500 | +0.5% | 2,695 |
| 2022/07/22 | 106,300 | 106,900 | 106,000 | 106,500 | +100 | +0.1% | 2,010 |
| 2022/07/21 | 105,800 | 106,400 | 105,700 | 106,400 | +800 | +0.8% | 2,688 |
| 2022/07/20 | 106,600 | 106,800 | 104,900 | 105,600 | -800 | -0.8% | 2,938 |
| 2022/07/19 | 105,900 | 106,800 | 105,700 | 106,400 | +1,500 | +1.4% | 1,995 |
| 2022/07/15 | 106,100 | 106,100 | 104,900 | 104,900 | -1,100 | -1% | 1,700 |
| 2022/07/14 | 105,600 | 106,200 | 105,300 | 106,000 | +200 | +0.2% | 1,121 |
| 2022/07/13 | 105,700 | 106,500 | 105,700 | 105,800 | +300 | +0.3% | 2,249 |
| 2022/07/12 | 105,700 | 106,100 | 105,000 | 105,500 | +100 | +0.1% | 1,584 |
| 2022/07/11 | 105,000 | 105,800 | 104,900 | 105,400 | +1,100 | +1.1% | 1,758 |
| 2022/07/08 | 105,600 | 105,600 | 104,000 | 104,300 | -1,200 | -1.1% | 2,220 |
| 2022/07/07 | 104,600 | 105,800 | 104,600 | 105,500 | +1,300 | +1.2% | 1,768 |
| 2022/07/06 | 105,400 | 105,500 | 104,200 | 104,200 | -1,300 | -1.2% | 1,991 |
| 2022/07/05 | 104,800 | 105,700 | 104,700 | 105,500 | +200 | +0.2% | 2,190 |
| 2022/07/04 | 105,200 | 105,600 | 104,200 | 105,300 | +900 | +0.9% | 1,951 |
| 2022/07/01 | 106,100 | 106,100 | 103,200 | 104,400 | -1,700 | -1.6% | 2,045 |
| 2022/06/30 | 105,900 | 106,400 | 105,300 | 106,100 | -200 | -0.2% | 2,346 |
| 2022/06/29 | 105,900 | 106,600 | 105,000 | 106,300 | +1,000 | +0.9% | 2,549 |
| 2022/06/28 | 104,500 | 105,900 | 104,200 | 105,300 | +1,200 | +1.2% | 2,831 |
| 2022/06/27 | 104,000 | 104,300 | 103,500 | 104,100 | +1,100 | +1.1% | 2,340 |
| 2022/06/24 | 102,900 | 103,400 | 102,800 | 103,000 | +100 | +0.1% | 2,370 |
| 2022/06/23 | 103,300 | 105,000 | 102,500 | 102,900 | -300 | -0.3% | 3,607 |
| 2022/06/22 | 105,500 | 105,500 | 102,800 | 103,200 | -800 | -0.8% | 4,049 |
| 2022/06/21 | 104,700 | 105,200 | 103,700 | 104,000 | -200 | -0.2% | 2,739 |
| 2022/06/20 | 104,800 | 105,100 | 103,400 | 104,200 | -600 | -0.6% | 1,586 |
| 2022/06/17 | 104,500 | 105,900 | 103,200 | 104,800 | -200 | -0.2% | 5,568 |
| 2022/06/16 | 103,700 | 106,000 | 103,500 | 105,000 | +1,800 | +1.7% | 3,975 |
551～
600
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
