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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 105,000 | 105,500 | 102,900 | 103,200 | -1,300 | -1.2% | 6,231 |
| 2022/06/14 | 106,200 | 106,200 | 103,900 | 104,500 | -2,200 | -2.1% | 5,937 |
| 2022/06/13 | 106,400 | 106,900 | 105,700 | 106,700 | ±0 | ±0% | 3,266 |
| 2022/06/10 | 107,500 | 107,800 | 106,400 | 106,700 | -1,000 | -0.9% | 5,121 |
| 2022/06/09 | 107,800 | 108,200 | 107,700 | 107,700 | -900 | -0.8% | 4,599 |
| 2022/06/08 | 108,000 | 108,800 | 107,400 | 108,600 | +300 | +0.3% | 3,459 |
| 2022/06/07 | 108,500 | 108,800 | 107,900 | 108,300 | -500 | -0.5% | 2,678 |
| 2022/06/06 | 108,400 | 109,100 | 108,300 | 108,800 | ±0 | ±0% | 3,205 |
| 2022/06/03 | 108,500 | 109,200 | 108,200 | 108,800 | -200 | -0.2% | 2,497 |
| 2022/06/02 | 109,400 | 109,400 | 108,300 | 109,000 | -300 | -0.3% | 3,336 |
| 2022/06/01 | 109,500 | 109,800 | 108,800 | 109,300 | -1,000 | -0.9% | 3,108 |
| 2022/05/31 | 110,000 | 110,600 | 109,600 | 110,300 | +400 | +0.4% | 4,042 |
| 2022/05/30 | 109,300 | 110,000 | 109,000 | 109,900 | +1,200 | +1.1% | 2,232 |
| 2022/05/27 | 109,100 | 109,500 | 107,800 | 108,700 | -500 | -0.5% | 4,485 |
| 2022/05/26 | 109,200 | 110,400 | 109,000 | 109,200 | -400 | -0.4% | 1,756 |
| 2022/05/25 | 109,000 | 109,700 | 108,900 | 109,600 | +100 | +0.1% | 2,984 |
| 2022/05/24 | 109,700 | 110,100 | 108,800 | 109,500 | -100 | -0.1% | 2,165 |
| 2022/05/23 | 110,400 | 110,700 | 109,600 | 109,600 | -700 | -0.6% | 2,939 |
| 2022/05/20 | 112,600 | 112,600 | 110,300 | 110,300 | -1,500 | -1.3% | 5,067 |
| 2022/05/19 | 111,300 | 111,800 | 110,300 | 111,800 | -100 | -0.1% | 1,191 |
| 2022/05/18 | 111,100 | 112,600 | 110,800 | 111,900 | +800 | +0.7% | 1,534 |
| 2022/05/17 | 111,200 | 111,300 | 110,100 | 111,100 | +500 | +0.5% | 1,575 |
| 2022/05/16 | 109,500 | 112,100 | 109,500 | 110,600 | +1,300 | +1.2% | 2,462 |
| 2022/05/13 | 108,500 | 110,300 | 108,500 | 109,300 | +600 | +0.6% | 4,689 |
| 2022/05/12 | 108,000 | 109,700 | 107,300 | 108,700 | -100 | -0.1% | 3,507 |
| 2022/05/11 | 108,700 | 110,100 | 108,000 | 108,800 | -200 | -0.2% | 3,619 |
| 2022/05/10 | 109,800 | 110,500 | 108,900 | 109,000 | -1,900 | -1.7% | 4,274 |
| 2022/05/09 | 111,900 | 112,400 | 110,700 | 110,900 | -1,800 | -1.6% | 3,540 |
| 2022/05/06 | 111,200 | 113,200 | 111,200 | 112,700 | +1,300 | +1.2% | 2,597 |
| 2022/05/02 | 111,200 | 111,900 | 110,800 | 111,400 | ±0 | ±0% | 2,691 |
| 2022/04/28 | 113,500 | 113,700 | 111,400 | 111,400 | -1,700 | -1.5% | 3,029 |
| 2022/04/27 | 112,800 | 113,500 | 112,600 | 113,100 | -200 | -0.2% | 3,280 |
| 2022/04/26 | 113,200 | 114,500 | 112,900 | 113,300 | -300 | -0.3% | 3,240 |
| 2022/04/25 | 113,500 | 114,100 | 112,000 | 113,600 | -500 | -0.4% | 2,049 |
| 2022/04/22 | 114,100 | 115,000 | 113,500 | 114,100 | ±0 | ±0% | 1,937 |
| 2022/04/21 | 113,000 | 115,000 | 113,000 | 114,100 | +1,100 | +1% | 1,515 |
| 2022/04/20 | 113,300 | 113,900 | 112,500 | 113,000 | -300 | -0.3% | 3,589 |
| 2022/04/19 | 113,900 | 114,200 | 112,800 | 113,300 | -700 | -0.6% | 3,625 |
| 2022/04/18 | 114,600 | 114,900 | 113,400 | 114,000 | -600 | -0.5% | 1,223 |
| 2022/04/15 | 114,500 | 115,300 | 114,400 | 114,600 | +300 | +0.3% | 1,557 |
| 2022/04/14 | 114,100 | 114,900 | 112,700 | 114,300 | +800 | +0.7% | 2,513 |
| 2022/04/13 | 113,200 | 114,100 | 113,000 | 113,500 | +300 | +0.3% | 2,537 |
| 2022/04/12 | 113,400 | 114,300 | 113,100 | 113,200 | -300 | -0.3% | 2,063 |
| 2022/04/11 | 111,100 | 114,200 | 111,000 | 113,500 | +2,500 | +2.3% | 2,169 |
| 2022/04/08 | 112,400 | 113,200 | 110,800 | 111,000 | -1,100 | -1% | 3,672 |
| 2022/04/07 | 113,900 | 113,900 | 112,100 | 112,100 | -1,300 | -1.1% | 2,718 |
| 2022/04/06 | 114,200 | 114,700 | 113,300 | 113,400 | -800 | -0.7% | 2,988 |
| 2022/04/05 | 114,300 | 114,400 | 113,000 | 114,200 | +100 | +0.1% | 5,577 |
| 2022/04/04 | 114,800 | 114,800 | 111,900 | 114,100 | +1,400 | +1.2% | 4,809 |
| 2022/04/01 | 111,900 | 113,200 | 110,500 | 112,700 | +600 | +0.5% | 4,220 |
601～
650
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
