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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 117,900 | 118,100 | 116,500 | 116,900 | -400 | -0.3% | 1,708 |
2021/10/29 | 116,400 | 118,100 | 116,000 | 117,300 | +1,000 | +0.9% | 3,006 |
2021/10/28 | 116,500 | 116,800 | 115,400 | 116,300 | -500 | -0.4% | 1,809 |
2021/10/27 | 116,800 | 117,000 | 116,000 | 116,800 | +400 | +0.3% | 2,215 |
2021/10/26 | 116,200 | 117,100 | 116,100 | 116,400 | +900 | +0.8% | 1,759 |
2021/10/25 | 115,700 | 116,500 | 115,400 | 115,500 | +500 | +0.4% | 1,642 |
2021/10/22 | 116,600 | 116,700 | 114,900 | 115,000 | -1,600 | -1.4% | 1,485 |
2021/10/21 | 116,500 | 117,300 | 116,500 | 116,600 | +100 | +0.1% | 1,075 |
2021/10/20 | 116,300 | 117,000 | 115,600 | 116,500 | +200 | +0.2% | 1,574 |
2021/10/19 | 118,500 | 118,600 | 115,500 | 116,300 | -1,900 | -1.6% | 2,283 |
2021/10/18 | 117,500 | 118,300 | 116,700 | 118,200 | +900 | +0.8% | 2,676 |
2021/10/15 | 116,600 | 117,800 | 116,100 | 117,300 | +1,800 | +1.6% | 3,150 |
2021/10/14 | 116,300 | 117,200 | 114,900 | 115,500 | -100 | -0.1% | 3,487 |
2021/10/13 | 115,700 | 116,600 | 114,900 | 115,600 | +1,300 | +1.1% | 4,015 |
2021/10/12 | 114,900 | 115,400 | 113,900 | 114,300 | -600 | -0.5% | 2,777 |
2021/10/11 | 114,000 | 115,000 | 112,600 | 114,900 | +1,100 | +1% | 3,840 |
2021/10/08 | 116,200 | 116,600 | 113,800 | 113,800 | -1,600 | -1.4% | 3,316 |
2021/10/07 | 114,700 | 116,200 | 114,200 | 115,400 | +900 | +0.8% | 2,274 |
2021/10/06 | 114,400 | 115,500 | 112,400 | 114,500 | +400 | +0.4% | 2,237 |
2021/10/05 | 113,000 | 114,900 | 111,000 | 114,100 | +1,100 | +1% | 2,992 |
2021/10/04 | 114,100 | 114,900 | 112,500 | 113,000 | +800 | +0.7% | 1,988 |
2021/10/01 | 115,800 | 116,000 | 112,100 | 112,200 | -3,800 | -3.3% | 4,314 |
2021/09/30 | 117,400 | 118,000 | 115,900 | 116,000 | -500 | -0.4% | 3,626 |
2021/09/29 | 116,800 | 117,400 | 115,900 | 116,500 | -2,800 | -2.3% | 3,098 |
2021/09/28 | 119,100 | 120,100 | 117,700 | 119,300 | -300 | -0.3% | 3,627 |
2021/09/27 | 117,600 | 120,100 | 117,600 | 119,600 | +2,200 | +1.9% | 2,407 |
2021/09/24 | 117,100 | 118,600 | 117,000 | 117,400 | +500 | +0.4% | 3,392 |
2021/09/22 | 118,600 | 118,600 | 116,600 | 116,900 | -800 | -0.7% | 4,038 |
2021/09/21 | 119,300 | 119,600 | 117,700 | 117,700 | -2,500 | -2.1% | 2,684 |
2021/09/17 | 121,200 | 121,900 | 119,800 | 120,200 | -1,400 | -1.2% | 4,020 |
2021/09/16 | 121,100 | 122,000 | 120,900 | 121,600 | +300 | +0.2% | 2,028 |
2021/09/15 | 122,300 | 123,000 | 120,900 | 121,300 | -1,300 | -1.1% | 2,746 |
2021/09/14 | 121,400 | 122,700 | 121,400 | 122,600 | +500 | +0.4% | 1,594 |
2021/09/13 | 121,500 | 122,100 | 121,200 | 122,100 | +600 | +0.5% | 2,239 |
2021/09/10 | 123,100 | 123,100 | 121,300 | 121,500 | -800 | -0.7% | 2,576 |
2021/09/09 | 122,200 | 122,600 | 121,800 | 122,300 | +100 | +0.1% | 1,570 |
2021/09/08 | 122,200 | 122,900 | 121,200 | 122,200 | -500 | -0.4% | 2,130 |
2021/09/07 | 123,200 | 123,800 | 122,200 | 122,700 | -1,600 | -1.3% | 3,099 |
2021/09/06 | 124,400 | 124,700 | 123,800 | 124,300 | +200 | +0.2% | 2,107 |
2021/09/03 | 124,100 | 124,900 | 122,400 | 124,100 | -700 | -0.6% | 3,010 |
2021/09/02 | 124,500 | 125,400 | 124,000 | 124,800 | +500 | +0.4% | 2,161 |
2021/09/01 | 125,600 | 125,900 | 124,100 | 124,300 | -1,400 | -1.1% | 2,939 |
2021/08/31 | 127,500 | 128,300 | 125,600 | 125,700 | -3,000 | -2.3% | 3,346 |
2021/08/30 | 126,500 | 128,800 | 126,000 | 128,700 | +1,200 | +0.9% | 3,376 |
2021/08/27 | 123,500 | 127,900 | 123,300 | 127,500 | +4,200 | +3.4% | 3,853 |
2021/08/26 | 121,600 | 123,300 | 120,900 | 123,300 | +1,500 | +1.2% | 3,802 |
2021/08/25 | 122,400 | 122,900 | 121,700 | 121,800 | -400 | -0.3% | 1,943 |
2021/08/24 | 121,700 | 123,200 | 121,700 | 122,200 | +100 | +0.1% | 2,693 |
2021/08/23 | 123,400 | 124,200 | 121,800 | 122,100 | -1,300 | -1.1% | 2,492 |
2021/08/20 | 124,000 | 124,500 | 122,700 | 123,400 | -1,100 | -0.9% | 2,005 |
751~
800
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