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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 101,500 | 103,300 | 101,500 | 102,700 | +1,900 | +1.9% | 6,772 |
| 2024/06/25 | 100,300 | 100,900 | 100,100 | 100,800 | +800 | +0.8% | 1,693 |
| 2024/06/24 | 100,800 | 100,800 | 100,000 | 100,000 | -300 | -0.3% | 1,448 |
| 2024/06/21 | 100,100 | 101,000 | 100,100 | 100,300 | -200 | -0.2% | 2,993 |
| 2024/06/20 | 99,800 | 101,200 | 99,800 | 100,500 | +200 | +0.2% | 2,325 |
| 2024/06/19 | 99,200 | 100,300 | 98,800 | 100,300 | +900 | +0.9% | 3,480 |
| 2024/06/18 | 99,600 | 99,800 | 99,100 | 99,400 | -200 | -0.2% | 2,522 |
| 2024/06/17 | 99,800 | 100,000 | 99,200 | 99,600 | -200 | -0.2% | 2,196 |
| 2024/06/14 | 99,400 | 100,200 | 99,100 | 99,800 | +800 | +0.8% | 4,066 |
| 2024/06/13 | 99,700 | 99,700 | 99,000 | 99,000 | -500 | -0.5% | 3,369 |
| 2024/06/12 | 99,600 | 99,900 | 99,300 | 99,500 | ±0 | ±0% | 2,464 |
| 2024/06/11 | 100,700 | 101,100 | 99,500 | 99,500 | -1,200 | -1.2% | 3,277 |
| 2024/06/10 | 100,500 | 100,700 | 100,000 | 100,700 | +200 | +0.2% | 1,952 |
| 2024/06/07 | 101,500 | 101,500 | 100,300 | 100,500 | -1,100 | -1.1% | 2,399 |
| 2024/06/06 | 101,500 | 101,600 | 100,600 | 101,600 | +600 | +0.6% | 2,075 |
| 2024/06/05 | 100,900 | 101,600 | 100,900 | 101,000 | +100 | +0.1% | 2,754 |
| 2024/06/04 | 101,400 | 101,600 | 100,900 | 100,900 | -400 | -0.4% | 3,123 |
| 2024/06/03 | 101,900 | 102,300 | 101,300 | 101,300 | -700 | -0.7% | 3,449 |
| 2024/05/31 | 100,500 | 102,000 | 100,000 | 102,000 | +2,200 | +2.2% | 7,021 |
| 2024/05/30 | 100,600 | 100,700 | 99,700 | 99,800 | -1,100 | -1.1% | 4,271 |
| 2024/05/29 | 101,900 | 102,000 | 100,700 | 100,900 | -1,200 | -1.2% | 3,010 |
| 2024/05/28 | 102,100 | 102,400 | 101,600 | 102,100 | +300 | +0.3% | 2,222 |
| 2024/05/27 | 101,300 | 102,100 | 100,900 | 101,800 | +300 | +0.3% | 3,081 |
| 2024/05/24 | 102,200 | 102,300 | 101,300 | 101,500 | -1,100 | -1.1% | 4,323 |
| 2024/05/23 | 103,600 | 103,700 | 102,300 | 102,600 | -1,000 | -1% | 4,939 |
| 2024/05/22 | 105,400 | 105,400 | 103,600 | 103,600 | -2,000 | -1.9% | 4,122 |
| 2024/05/21 | 105,000 | 105,700 | 104,900 | 105,600 | +600 | +0.6% | 3,638 |
| 2024/05/20 | 105,000 | 105,000 | 104,100 | 105,000 | +100 | +0.1% | 3,460 |
| 2024/05/17 | 104,900 | 105,300 | 104,300 | 104,900 | -400 | -0.4% | 3,538 |
| 2024/05/16 | 105,500 | 105,700 | 104,900 | 105,300 | +100 | +0.1% | 3,010 |
| 2024/05/15 | 105,500 | 105,500 | 104,700 | 105,200 | -600 | -0.6% | 2,827 |
| 2024/05/14 | 105,800 | 106,000 | 105,400 | 105,800 | +100 | +0.1% | 2,271 |
| 2024/05/13 | 105,000 | 105,800 | 104,800 | 105,700 | +700 | +0.7% | 2,134 |
| 2024/05/10 | 106,000 | 106,300 | 104,500 | 105,000 | -900 | -0.8% | 7,782 |
| 2024/05/09 | 106,200 | 106,300 | 105,800 | 105,900 | -100 | -0.1% | 3,079 |
| 2024/05/08 | 106,700 | 107,000 | 105,900 | 106,000 | -800 | -0.7% | 2,495 |
| 2024/05/07 | 107,000 | 107,300 | 106,000 | 106,800 | -100 | -0.1% | 3,653 |
| 2024/05/02 | 107,100 | 107,600 | 106,800 | 106,900 | -200 | -0.2% | 2,555 |
| 2024/05/01 | 107,200 | 107,200 | 106,000 | 107,100 | -300 | -0.3% | 2,337 |
| 2024/04/30 | 107,300 | 107,600 | 106,400 | 107,400 | +500 | +0.5% | 3,404 |
| 2024/04/26 | 106,000 | 106,900 | 105,200 | 106,900 | +900 | +0.8% | 3,344 |
| 2024/04/25 | 106,500 | 106,800 | 105,900 | 106,000 | -400 | -0.4% | 2,327 |
| 2024/04/24 | 106,200 | 106,500 | 105,600 | 106,400 | +300 | +0.3% | 3,141 |
| 2024/04/23 | 106,900 | 107,100 | 105,900 | 106,100 | -600 | -0.6% | 4,761 |
| 2024/04/22 | 106,600 | 107,100 | 106,200 | 106,700 | +800 | +0.8% | 3,757 |
| 2024/04/19 | 106,500 | 106,500 | 104,800 | 105,900 | -500 | -0.5% | 3,952 |
| 2024/04/18 | 106,600 | 106,800 | 105,700 | 106,400 | -400 | -0.4% | 3,229 |
| 2024/04/17 | 108,100 | 108,200 | 106,600 | 106,800 | -1,600 | -1.5% | 3,499 |
| 2024/04/16 | 108,000 | 109,100 | 107,700 | 108,400 | +400 | +0.4% | 2,576 |
| 2024/04/15 | 108,300 | 108,900 | 107,800 | 108,000 | -200 | -0.2% | 1,490 |
101～
150
件表示中 / 3585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
