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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 99,800 | 100,900 | 99,700 | 100,600 | ±0 | ±0% | 2,101 |
| 2024/09/06 | 100,700 | 101,200 | 100,500 | 100,600 | -200 | -0.2% | 2,648 |
| 2024/09/05 | 100,500 | 101,300 | 99,800 | 100,800 | +400 | +0.4% | 3,547 |
| 2024/09/04 | 101,800 | 102,700 | 100,400 | 100,400 | -1,900 | -1.9% | 4,240 |
| 2024/09/03 | 102,600 | 103,000 | 102,100 | 102,300 | -200 | -0.2% | 1,738 |
| 2024/09/02 | 102,200 | 102,700 | 102,000 | 102,500 | +300 | +0.3% | 2,565 |
| 2024/08/30 | 103,400 | 103,500 | 101,800 | 102,200 | -1,500 | -1.4% | 8,987 |
| 2024/08/29 | 105,100 | 105,400 | 103,500 | 103,700 | -1,200 | -1.1% | 4,699 |
| 2024/08/28 | 104,700 | 105,500 | 104,400 | 104,900 | -200 | -0.2% | 4,227 |
| 2024/08/27 | 103,500 | 105,100 | 103,500 | 105,100 | +1,600 | +1.5% | 4,061 |
| 2024/08/26 | 102,800 | 103,600 | 102,600 | 103,500 | +700 | +0.7% | 2,698 |
| 2024/08/23 | 102,900 | 103,000 | 102,200 | 102,800 | +200 | +0.2% | 1,989 |
| 2024/08/22 | 102,800 | 102,900 | 101,600 | 102,600 | -200 | -0.2% | 2,767 |
| 2024/08/21 | 103,000 | 103,400 | 102,300 | 102,800 | -200 | -0.2% | 3,221 |
| 2024/08/20 | 103,000 | 103,600 | 102,300 | 103,000 | +300 | +0.3% | 2,384 |
| 2024/08/19 | 102,900 | 103,400 | 102,000 | 102,700 | -200 | -0.2% | 3,442 |
| 2024/08/16 | 103,100 | 103,400 | 102,400 | 102,900 | -100 | -0.1% | 2,810 |
| 2024/08/15 | 101,800 | 103,000 | 101,600 | 103,000 | +300 | +0.3% | 2,977 |
| 2024/08/14 | 101,400 | 102,700 | 101,200 | 102,700 | +1,400 | +1.4% | 3,082 |
| 2024/08/13 | 101,000 | 101,700 | 100,600 | 101,300 | +1,400 | +1.4% | 2,704 |
| 2024/08/09 | 100,700 | 101,800 | 99,900 | 99,900 | -800 | -0.8% | 4,423 |
| 2024/08/08 | 100,200 | 101,800 | 100,200 | 100,700 | +500 | +0.5% | 3,388 |
| 2024/08/07 | 98,100 | 101,500 | 98,100 | 100,200 | +1,500 | +1.5% | 5,638 |
| 2024/08/06 | 96,200 | 101,600 | 95,900 | 98,700 | +4,000 | +4.2% | 6,257 |
| 2024/08/05 | 98,700 | 99,300 | 93,300 | 94,700 | -5,000 | -5% | 7,683 |
| 2024/08/02 | 99,900 | 100,700 | 98,700 | 99,700 | -1,100 | -1.1% | 4,746 |
| 2024/08/01 | 101,500 | 101,500 | 99,800 | 100,800 | -400 | -0.4% | 4,737 |
| 2024/07/31 | 101,300 | 101,700 | 100,700 | 101,200 | +200 | +0.2% | 4,827 |
| 2024/07/30 | 101,700 | 102,100 | 101,000 | 101,000 | -700 | -0.7% | 3,721 |
| 2024/07/29 | 100,500 | 101,700 | 100,300 | 101,700 | +1,200 | +1.2% | 2,582 |
| 2024/07/26 | 100,300 | 101,100 | 100,000 | 100,500 | +200 | +0.2% | 2,888 |
| 2024/07/25 | 100,800 | 101,100 | 100,100 | 100,300 | -300 | -0.3% | 3,150 |
| 2024/07/24 | 100,800 | 101,700 | 100,600 | 100,600 | -200 | -0.2% | 3,619 |
| 2024/07/23 | 100,700 | 101,400 | 100,600 | 100,800 | +300 | +0.3% | 3,814 |
| 2024/07/22 | 102,100 | 102,100 | 100,200 | 100,500 | -1,500 | -1.5% | 3,370 |
| 2024/07/19 | 102,600 | 103,100 | 102,000 | 102,000 | -500 | -0.5% | 2,780 |
| 2024/07/18 | 102,100 | 103,200 | 101,800 | 102,500 | +500 | +0.5% | 3,100 |
| 2024/07/17 | 101,800 | 102,500 | 101,500 | 102,000 | +200 | +0.2% | 3,142 |
| 2024/07/16 | 102,100 | 102,400 | 101,500 | 101,800 | ±0 | ±0% | 2,162 |
| 2024/07/12 | 100,900 | 102,400 | 100,800 | 101,800 | +900 | +0.9% | 4,637 |
| 2024/07/11 | 100,900 | 101,300 | 100,300 | 100,900 | +400 | +0.4% | 2,905 |
| 2024/07/10 | 101,300 | 101,300 | 100,500 | 100,500 | -100 | -0.1% | 1,886 |
| 2024/07/09 | 100,700 | 101,100 | 100,000 | 100,600 | +100 | +0.1% | 1,942 |
| 2024/07/08 | 100,600 | 101,500 | 100,500 | 100,500 | -100 | -0.1% | 2,232 |
| 2024/07/05 | 100,600 | 101,100 | 100,400 | 100,600 | ±0 | ±0% | 1,873 |
| 2024/07/04 | 100,600 | 101,000 | 100,300 | 100,600 | ±0 | ±0% | 1,576 |
| 2024/07/03 | 101,300 | 101,400 | 100,500 | 100,600 | -900 | -0.9% | 2,346 |
| 2024/07/02 | 101,400 | 101,900 | 101,100 | 101,500 | +200 | +0.2% | 2,914 |
| 2024/07/01 | 101,900 | 102,200 | 101,300 | 101,300 | -600 | -0.6% | 2,889 |
| 2024/06/28 | 102,100 | 102,500 | 100,900 | 101,900 | +400 | +0.4% | 3,268 |
51～
100
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
