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 |
|---|---|---|---|---|---|---|---|
| 2022/04/07 | 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 |
| 2022/03/31 | 112,000 | 113,100 | 111,600 | 112,100 | -200 | -0.2% | 3,057 |
| 2022/03/30 | 113,500 | 115,000 | 110,800 | 112,300 | -3,400 | -2.9% | 3,571 |
| 2022/03/29 | 114,800 | 116,200 | 114,800 | 115,700 | +1,200 | +1% | 3,227 |
| 2022/03/28 | 113,700 | 115,000 | 113,200 | 114,500 | +1,500 | +1.3% | 2,455 |
| 2022/03/25 | 114,600 | 114,700 | 113,000 | 113,000 | -1,200 | -1.1% | 3,018 |
| 2022/03/24 | 112,900 | 114,200 | 111,800 | 114,200 | +900 | +0.8% | 3,528 |
| 2022/03/23 | 114,300 | 114,300 | 112,000 | 113,300 | -500 | -0.4% | 2,404 |
| 2022/03/22 | 111,400 | 114,200 | 110,600 | 113,800 | +2,900 | +2.6% | 3,176 |
| 2022/03/18 | 109,900 | 111,700 | 109,900 | 110,900 | +300 | +0.3% | 4,112 |
| 2022/03/17 | 109,600 | 111,100 | 109,600 | 110,600 | +1,800 | +1.7% | 2,008 |
| 2022/03/16 | 108,000 | 109,300 | 107,000 | 108,800 | +1,600 | +1.5% | 2,649 |
| 2022/03/15 | 108,000 | 108,500 | 106,800 | 107,200 | -900 | -0.8% | 2,009 |
| 2022/03/14 | 108,700 | 110,100 | 108,100 | 108,100 | -400 | -0.4% | 1,499 |
| 2022/03/11 | 110,600 | 111,000 | 108,500 | 108,500 | -700 | -0.6% | 2,553 |
| 2022/03/10 | 109,000 | 110,100 | 108,900 | 109,200 | +2,000 | +1.9% | 2,433 |
| 2022/03/09 | 107,700 | 109,800 | 106,900 | 107,200 | -500 | -0.5% | 3,198 |
| 2022/03/08 | 109,000 | 109,300 | 107,700 | 107,700 | -1,500 | -1.4% | 2,841 |
| 2022/03/07 | 110,500 | 110,500 | 108,700 | 109,200 | -1,200 | -1.1% | 2,814 |
| 2022/03/04 | 111,800 | 111,900 | 109,700 | 110,400 | -700 | -0.6% | 2,511 |
| 2022/03/03 | 111,200 | 111,900 | 111,000 | 111,100 | +300 | +0.3% | 1,552 |
| 2022/03/02 | 111,000 | 111,600 | 109,500 | 110,800 | -600 | -0.5% | 2,735 |
| 2022/03/01 | 111,100 | 112,200 | 110,700 | 111,400 | +600 | +0.5% | 1,627 |
| 2022/02/28 | 108,100 | 111,000 | 107,600 | 110,800 | +1,700 | +1.6% | 2,547 |
| 2022/02/25 | 108,000 | 109,300 | 108,000 | 109,100 | -400 | -0.4% | 3,230 |
| 2022/02/24 | 109,500 | 111,400 | 107,600 | 109,500 | ±0 | ±0% | 4,755 |
| 2022/02/22 | 111,000 | 111,100 | 108,600 | 109,500 | -2,300 | -2.1% | 3,425 |
| 2022/02/21 | 112,200 | 112,500 | 111,300 | 111,800 | -500 | -0.4% | 1,830 |
| 2022/02/18 | 112,800 | 112,800 | 111,100 | 112,300 | -800 | -0.7% | 1,904 |
| 2022/02/17 | 112,200 | 113,500 | 111,900 | 113,100 | +1,400 | +1.3% | 2,223 |
| 2022/02/16 | 109,500 | 111,700 | 109,500 | 111,700 | +2,600 | +2.4% | 3,519 |
| 2022/02/15 | 111,200 | 111,600 | 108,600 | 109,100 | -2,400 | -2.2% | 4,413 |
| 2022/02/14 | 112,700 | 113,100 | 111,500 | 111,500 | -2,100 | -1.8% | 2,404 |
| 2022/02/10 | 112,600 | 113,900 | 111,900 | 113,600 | +1,600 | +1.4% | 4,206 |
| 2022/02/09 | 110,800 | 112,600 | 109,400 | 112,000 | +1,200 | +1.1% | 2,691 |
| 2022/02/08 | 111,900 | 113,400 | 110,300 | 110,800 | -700 | -0.6% | 2,002 |
| 2022/02/07 | 113,000 | 113,400 | 110,900 | 111,500 | -1,200 | -1.1% | 2,354 |
| 2022/02/04 | 113,500 | 114,500 | 112,600 | 112,700 | -800 | -0.7% | 2,075 |
| 2022/02/03 | 113,000 | 114,500 | 112,600 | 113,500 | +500 | +0.4% | 1,950 |
| 2022/02/02 | 112,500 | 114,000 | 111,700 | 113,000 | +1,000 | +0.9% | 1,761 |
| 2022/02/01 | 114,600 | 114,700 | 111,500 | 112,000 | -1,000 | -0.9% | 3,290 |
| 2022/01/31 | 113,500 | 115,200 | 112,900 | 113,000 | +700 | +0.6% | 2,948 |
| 2022/01/28 | 112,000 | 112,800 | 110,700 | 112,300 | +300 | +0.3% | 3,495 |
| 2022/01/27 | 110,800 | 112,000 | 108,000 | 112,000 | +1,400 | +1.3% | 3,816 |
| 2022/01/26 | 107,900 | 110,900 | 107,900 | 110,600 | +2,900 | +2.7% | 2,770 |
| 2022/01/25 | 109,600 | 109,800 | 107,400 | 107,700 | -1,900 | -1.7% | 3,829 |
801～
850
件表示中 / 3741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
