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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 108,400 | 109,500 | 107,300 | 108,900 | -300 | -0.3% | 2,705 |
| 2018/05/07 | 108,000 | 110,200 | 107,900 | 109,200 | +1,100 | +1% | 2,104 |
| 2018/05/02 | 110,500 | 110,800 | 107,700 | 108,100 | -1,200 | -1.1% | 2,614 |
| 2018/05/01 | 109,100 | 110,800 | 109,100 | 109,300 | -300 | -0.3% | 1,907 |
| 2018/04/27 | 107,700 | 109,600 | 106,300 | 109,600 | +1,200 | +1.1% | 2,513 |
| 2018/04/26 | 106,900 | 109,100 | 106,000 | 108,400 | +1,500 | +1.4% | 2,884 |
| 2018/04/25 | 106,200 | 106,900 | 105,200 | 106,900 | +1,100 | +1% | 859 |
| 2018/04/24 | 106,200 | 106,200 | 105,200 | 105,800 | -200 | -0.2% | 1,289 |
| 2018/04/23 | 105,800 | 106,000 | 105,600 | 106,000 | +700 | +0.7% | 965 |
| 2018/04/20 | 106,000 | 106,400 | 105,300 | 105,300 | -700 | -0.7% | 1,310 |
| 2018/04/19 | 104,900 | 106,300 | 104,400 | 106,000 | +1,300 | +1.2% | 1,625 |
| 2018/04/18 | 103,700 | 105,000 | 103,700 | 104,700 | +700 | +0.7% | 1,273 |
| 2018/04/17 | 104,400 | 104,400 | 103,200 | 104,000 | +900 | +0.9% | 990 |
| 2018/04/16 | 103,500 | 104,100 | 102,900 | 103,100 | -900 | -0.9% | 1,543 |
| 2018/04/13 | 104,400 | 105,300 | 104,000 | 104,000 | -900 | -0.9% | 1,915 |
| 2018/04/12 | 103,800 | 104,900 | 103,400 | 104,900 | +1,800 | +1.7% | 2,003 |
| 2018/04/11 | 102,600 | 104,000 | 102,600 | 103,100 | +300 | +0.3% | 1,233 |
| 2018/04/10 | 103,500 | 103,600 | 102,000 | 102,800 | +1,400 | +1.4% | 1,865 |
| 2018/04/09 | 100,400 | 102,100 | 100,400 | 101,400 | +1,100 | +1.1% | 1,402 |
| 2018/04/06 | 102,800 | 102,800 | 100,000 | 100,300 | -1,600 | -1.6% | 1,840 |
| 2018/04/05 | 102,300 | 103,500 | 101,500 | 101,900 | -300 | -0.3% | 1,590 |
| 2018/04/04 | 102,500 | 104,100 | 102,200 | 102,200 | -300 | -0.3% | 2,461 |
| 2018/04/03 | 103,200 | 103,400 | 102,100 | 102,500 | +200 | +0.2% | 1,391 |
| 2018/04/02 | 102,800 | 103,100 | 101,600 | 102,300 | -200 | -0.2% | 1,194 |
| 2018/03/30 | 102,500 | 103,100 | 101,900 | 102,500 | -200 | -0.2% | 2,142 |
| 2018/03/29 | 99,300 | 102,900 | 99,000 | 102,700 | +2,900 | +2.9% | 2,056 |
| 2018/03/28 | 97,900 | 100,000 | 97,500 | 99,800 | -301,200 | -75.1% | 1,860 |
| 2018/03/27 | 403,500 | 404,500 | 399,000 | 401,000 | +3,000 | +0.8% | 337 |
| 2018/03/26 | 399,000 | 401,000 | 397,000 | 398,000 | -1,000 | -0.3% | 484 |
| 2018/03/23 | 400,500 | 402,500 | 398,500 | 399,000 | -2,500 | -0.6% | 847 |
| 2018/03/22 | 400,500 | 406,500 | 400,000 | 401,500 | -1,500 | -0.4% | 771 |
| 2018/03/20 | 400,000 | 404,500 | 400,000 | 403,000 | +3,000 | +0.8% | 342 |
| 2018/03/19 | 403,000 | 403,000 | 399,500 | 400,000 | -3,000 | -0.7% | 327 |
| 2018/03/16 | 405,000 | 407,000 | 401,000 | 403,000 | -5,000 | -1.2% | 1,094 |
| 2018/03/15 | 400,500 | 408,000 | 400,500 | 408,000 | +5,500 | +1.4% | 414 |
| 2018/03/14 | 402,000 | 405,500 | 401,000 | 402,500 | -1,500 | -0.4% | 573 |
| 2018/03/13 | 404,000 | 406,000 | 402,500 | 404,000 | ±0 | ±0% | 398 |
| 2018/03/12 | 406,000 | 407,000 | 404,000 | 404,000 | +500 | +0.1% | 451 |
| 2018/03/09 | 407,500 | 409,000 | 402,500 | 403,500 | -4,000 | -1% | 618 |
| 2018/03/08 | 405,500 | 410,500 | 405,000 | 407,500 | +1,000 | +0.2% | 469 |
| 2018/03/07 | 406,000 | 409,500 | 402,500 | 406,500 | +500 | +0.1% | 419 |
| 2018/03/06 | 407,500 | 410,500 | 404,500 | 406,000 | -1,000 | -0.2% | 367 |
| 2018/03/05 | 407,000 | 408,000 | 401,500 | 407,000 | ±0 | ±0% | 347 |
| 2018/03/02 | 403,000 | 409,000 | 403,000 | 407,000 | +5,000 | +1.2% | 764 |
| 2018/03/01 | 415,500 | 416,000 | 402,000 | 402,000 | -15,500 | -3.7% | 1,609 |
| 2018/02/28 | 417,500 | 419,000 | 412,500 | 417,500 | -2,500 | -0.6% | 458 |
| 2018/02/27 | 417,500 | 420,000 | 416,500 | 420,000 | +2,500 | +0.6% | 387 |
| 2018/02/26 | 410,500 | 420,000 | 410,500 | 417,500 | +8,500 | +2.1% | 461 |
| 2018/02/23 | 404,000 | 409,500 | 402,500 | 409,000 | +5,500 | +1.4% | 809 |
| 2018/02/22 | 406,500 | 407,500 | 403,500 | 403,500 | -1,500 | -0.4% | 268 |
1601～
1650
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
