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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 116,500 | 117,200 | 115,800 | 116,600 | -100 | -0.1% | 2,700 |
| 2018/12/10 | 117,500 | 117,600 | 116,600 | 116,700 | -1,300 | -1.1% | 1,564 |
| 2018/12/07 | 117,400 | 118,400 | 116,300 | 118,000 | +600 | +0.5% | 2,589 |
| 2018/12/06 | 117,000 | 117,500 | 116,500 | 117,400 | +400 | +0.3% | 1,432 |
| 2018/12/05 | 116,900 | 117,800 | 116,500 | 117,000 | -200 | -0.2% | 1,699 |
| 2018/12/04 | 117,700 | 118,400 | 117,200 | 117,200 | -700 | -0.6% | 1,503 |
| 2018/12/03 | 118,600 | 118,800 | 117,400 | 117,900 | -1,100 | -0.9% | 2,983 |
| 2018/11/30 | 117,700 | 119,400 | 117,400 | 119,000 | +1,300 | +1.1% | 2,886 |
| 2018/11/29 | 117,900 | 118,300 | 117,300 | 117,700 | -100 | -0.1% | 2,476 |
| 2018/11/28 | 117,000 | 118,300 | 117,000 | 117,800 | +300 | +0.3% | 2,144 |
| 2018/11/27 | 116,300 | 117,900 | 115,600 | 117,500 | +1,200 | +1% | 2,898 |
| 2018/11/26 | 115,800 | 116,600 | 115,800 | 116,300 | +100 | +0.1% | 1,914 |
| 2018/11/22 | 115,500 | 116,600 | 115,400 | 116,200 | +600 | +0.5% | 1,784 |
| 2018/11/21 | 116,300 | 116,300 | 114,700 | 115,600 | -200 | -0.2% | 1,941 |
| 2018/11/20 | 116,000 | 116,500 | 115,500 | 115,800 | -100 | -0.1% | 1,945 |
| 2018/11/19 | 115,900 | 116,300 | 114,900 | 115,900 | ±0 | ±0% | 2,197 |
| 2018/11/16 | 115,800 | 116,400 | 115,100 | 115,900 | -200 | -0.2% | 2,154 |
| 2018/11/15 | 114,700 | 116,100 | 114,100 | 116,100 | +1,300 | +1.1% | 2,060 |
| 2018/11/14 | 115,000 | 115,900 | 114,500 | 114,800 | +200 | +0.2% | 1,466 |
| 2018/11/13 | 115,400 | 115,400 | 114,300 | 114,600 | -800 | -0.7% | 1,209 |
| 2018/11/12 | 113,400 | 115,600 | 113,400 | 115,400 | +2,000 | +1.8% | 2,015 |
| 2018/11/09 | 114,400 | 114,900 | 113,400 | 113,400 | -1,300 | -1.1% | 2,477 |
| 2018/11/08 | 114,500 | 115,800 | 113,800 | 114,700 | +400 | +0.3% | 2,469 |
| 2018/11/07 | 113,500 | 114,600 | 113,400 | 114,300 | +800 | +0.7% | 1,965 |
| 2018/11/06 | 113,300 | 114,400 | 113,200 | 113,500 | ±0 | ±0% | 1,605 |
| 2018/11/05 | 113,100 | 114,400 | 113,100 | 113,500 | +400 | +0.4% | 1,752 |
| 2018/11/02 | 113,100 | 114,000 | 112,300 | 113,100 | -300 | -0.3% | 2,513 |
| 2018/11/01 | 113,600 | 115,300 | 113,100 | 113,400 | -400 | -0.4% | 2,460 |
| 2018/10/31 | 113,200 | 114,400 | 112,300 | 113,800 | +600 | +0.5% | 2,642 |
| 2018/10/30 | 112,000 | 113,500 | 111,000 | 113,200 | +1,200 | +1.1% | 1,993 |
| 2018/10/29 | 112,000 | 113,300 | 111,400 | 112,000 | -400 | -0.4% | 1,389 |
| 2018/10/26 | 112,900 | 112,900 | 111,500 | 112,400 | +1,000 | +0.9% | 1,507 |
| 2018/10/25 | 112,100 | 112,900 | 111,400 | 111,400 | -1,400 | -1.2% | 1,038 |
| 2018/10/24 | 113,400 | 114,100 | 112,600 | 112,800 | -700 | -0.6% | 1,202 |
| 2018/10/23 | 113,800 | 114,500 | 113,500 | 113,500 | -700 | -0.6% | 1,847 |
| 2018/10/22 | 113,600 | 114,600 | 113,600 | 114,200 | +500 | +0.4% | 1,056 |
| 2018/10/19 | 114,200 | 114,300 | 113,100 | 113,700 | -700 | -0.6% | 1,374 |
| 2018/10/18 | 115,100 | 115,300 | 113,700 | 114,400 | -700 | -0.6% | 1,699 |
| 2018/10/17 | 115,100 | 115,900 | 114,600 | 115,100 | ±0 | ±0% | 1,531 |
| 2018/10/16 | 113,800 | 115,100 | 113,800 | 115,100 | +1,500 | +1.3% | 936 |
| 2018/10/15 | 114,000 | 114,900 | 113,600 | 113,600 | -600 | -0.5% | 1,969 |
| 2018/10/12 | 114,900 | 115,500 | 114,200 | 114,200 | -1,200 | -1% | 2,999 |
| 2018/10/11 | 114,300 | 115,400 | 113,500 | 115,400 | ±0 | ±0% | 1,357 |
| 2018/10/10 | 115,100 | 115,700 | 114,900 | 115,400 | ±0 | ±0% | 1,189 |
| 2018/10/09 | 115,300 | 115,800 | 114,900 | 115,400 | -100 | -0.1% | 1,336 |
| 2018/10/05 | 114,800 | 115,700 | 114,700 | 115,500 | +200 | +0.2% | 1,241 |
| 2018/10/04 | 116,500 | 116,700 | 114,700 | 115,300 | -1,100 | -0.9% | 2,045 |
| 2018/10/03 | 116,300 | 116,700 | 115,900 | 116,400 | +600 | +0.5% | 1,492 |
| 2018/10/02 | 115,200 | 116,500 | 115,200 | 115,800 | +600 | +0.5% | 1,615 |
| 2018/10/01 | 116,900 | 116,900 | 115,200 | 115,200 | -1,700 | -1.5% | 1,563 |
1451～
1500
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
