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 |
|---|---|---|---|---|---|---|---|
| 2019/10/21 | 145,300 | 147,100 | 145,000 | 146,400 | +1,100 | +0.8% | 1,810 |
| 2019/10/18 | 146,900 | 147,400 | 144,600 | 145,300 | -1,600 | -1.1% | 3,332 |
| 2019/10/17 | 147,000 | 147,600 | 145,200 | 146,900 | ±0 | ±0% | 3,224 |
| 2019/10/16 | 146,500 | 146,900 | 145,300 | 146,900 | +1,000 | +0.7% | 3,626 |
| 2019/10/15 | 145,700 | 146,500 | 145,000 | 145,900 | +200 | +0.1% | 5,865 |
| 2019/10/11 | 145,600 | 145,800 | 143,900 | 145,700 | +100 | +0.1% | 3,422 |
| 2019/10/10 | 147,300 | 147,500 | 145,100 | 145,600 | -1,200 | -0.8% | 4,046 |
| 2019/10/09 | 146,000 | 147,000 | 145,400 | 146,800 | +1,100 | +0.8% | 4,933 |
| 2019/10/08 | 144,300 | 145,700 | 143,800 | 145,700 | +1,400 | +1% | 4,420 |
| 2019/10/07 | 144,200 | 145,200 | 143,400 | 144,300 | +300 | +0.2% | 2,792 |
| 2019/10/04 | 143,000 | 144,100 | 141,400 | 144,000 | +1,000 | +0.7% | 5,228 |
| 2019/10/03 | 142,400 | 143,100 | 141,600 | 143,000 | -200 | -0.1% | 3,722 |
| 2019/10/02 | 143,700 | 144,200 | 142,300 | 143,200 | -300 | -0.2% | 4,530 |
| 2019/10/01 | 144,300 | 145,300 | 143,100 | 143,500 | -2,600 | -1.8% | 4,830 |
| 2019/09/30 | 145,900 | 146,200 | 144,800 | 146,100 | -600 | -0.4% | 7,167 |
| 2019/09/27 | 146,000 | 147,400 | 145,200 | 146,700 | -1,500 | -1% | 4,806 |
| 2019/09/26 | 148,700 | 150,000 | 147,300 | 148,200 | -500 | -0.3% | 5,837 |
| 2019/09/25 | 148,700 | 149,000 | 148,200 | 148,700 | +800 | +0.5% | 2,515 |
| 2019/09/24 | 150,400 | 150,400 | 147,900 | 147,900 | -2,300 | -1.5% | 4,859 |
| 2019/09/20 | 149,400 | 150,200 | 148,400 | 150,200 | +700 | +0.5% | 38,633 |
| 2019/09/19 | 148,700 | 149,900 | 147,200 | 149,500 | +300 | +0.2% | 7,169 |
| 2019/09/18 | 149,200 | 149,300 | 148,100 | 149,200 | -400 | -0.3% | 5,464 |
| 2019/09/17 | 150,200 | 151,100 | 149,300 | 149,600 | -800 | -0.5% | 5,297 |
| 2019/09/13 | 148,900 | 150,400 | 148,800 | 150,400 | +1,000 | +0.7% | 4,064 |
| 2019/09/12 | 148,900 | 150,500 | 148,600 | 149,400 | -1,000 | -0.7% | 4,879 |
| 2019/09/11 | 151,700 | 151,800 | 148,300 | 150,400 | -1,600 | -1.1% | 7,679 |
| 2019/09/10 | 153,900 | 154,100 | 151,800 | 152,000 | -1,900 | -1.2% | 4,782 |
| 2019/09/09 | 152,100 | 154,000 | 151,900 | 153,900 | +1,100 | +0.7% | 4,185 |
| 2019/09/06 | 152,000 | 153,100 | 151,300 | 152,800 | +600 | +0.4% | 7,192 |
| 2019/09/05 | 152,100 | 152,200 | 150,700 | 152,200 | +400 | +0.3% | 5,725 |
| 2019/09/04 | 150,000 | 151,900 | 149,700 | 151,800 | +1,800 | +1.2% | 4,658 |
| 2019/09/03 | 149,600 | 150,500 | 149,400 | 150,000 | -300 | -0.2% | 3,757 |
| 2019/09/02 | 151,400 | 151,800 | 149,600 | 150,300 | -1,000 | -0.7% | 4,790 |
| 2019/08/30 | 151,000 | 152,100 | 149,600 | 151,300 | -500 | -0.3% | 6,283 |
| 2019/08/29 | 152,200 | 153,400 | 151,200 | 151,800 | +800 | +0.5% | 6,217 |
| 2019/08/28 | 145,900 | 151,400 | 145,800 | 151,000 | +5,600 | +3.9% | 6,526 |
| 2019/08/27 | 146,500 | 146,500 | 144,900 | 145,400 | -1,000 | -0.7% | 3,904 |
| 2019/08/26 | 145,300 | 147,300 | 144,800 | 146,400 | +1,100 | +0.8% | 3,897 |
| 2019/08/23 | 144,900 | 145,900 | 144,200 | 145,300 | +1,200 | +0.8% | 3,397 |
| 2019/08/22 | 144,200 | 145,100 | 143,900 | 144,100 | -100 | -0.1% | 1,817 |
| 2019/08/21 | 145,100 | 146,300 | 143,700 | 144,200 | -300 | -0.2% | 3,123 |
| 2019/08/20 | 144,600 | 146,100 | 144,200 | 144,500 | ±0 | ±0% | 2,938 |
| 2019/08/19 | 143,900 | 144,900 | 143,600 | 144,500 | +1,100 | +0.8% | 1,453 |
| 2019/08/16 | 142,000 | 144,000 | 142,000 | 143,400 | +1,400 | +1% | 2,975 |
| 2019/08/15 | 139,100 | 142,100 | 138,800 | 142,000 | +3,200 | +2.3% | 2,995 |
| 2019/08/14 | 138,200 | 139,400 | 138,100 | 138,800 | +400 | +0.3% | 1,812 |
| 2019/08/13 | 137,400 | 138,400 | 137,300 | 138,400 | +1,000 | +0.7% | 1,796 |
| 2019/08/09 | 137,800 | 138,400 | 136,700 | 137,400 | -600 | -0.4% | 2,713 |
| 2019/08/08 | 138,000 | 138,700 | 137,600 | 138,000 | +700 | +0.5% | 2,772 |
| 2019/08/07 | 138,300 | 139,600 | 137,300 | 137,300 | -500 | -0.4% | 2,965 |
1401～
1450
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
