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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 405,500 | 409,000 | 405,000 | 405,000 | -500 | -0.1% | 251 |
| 2018/02/20 | 404,000 | 408,000 | 402,500 | 405,500 | +2,000 | +0.5% | 716 |
| 2018/02/19 | 402,500 | 404,000 | 400,000 | 403,500 | +2,500 | +0.6% | 302 |
| 2018/02/16 | 400,000 | 401,500 | 396,000 | 401,000 | +3,500 | +0.9% | 292 |
| 2018/02/15 | 394,000 | 400,500 | 391,500 | 397,500 | +3,500 | +0.9% | 783 |
| 2018/02/14 | 396,000 | 399,000 | 393,000 | 394,000 | -4,500 | -1.1% | 520 |
| 2018/02/13 | 394,500 | 402,000 | 394,500 | 398,500 | +4,500 | +1.1% | 725 |
| 2018/02/09 | 400,000 | 400,500 | 392,000 | 394,000 | -15,000 | -3.7% | 1,131 |
| 2018/02/08 | 400,500 | 409,000 | 396,500 | 409,000 | +13,000 | +3.3% | 978 |
| 2018/02/07 | 400,000 | 407,000 | 396,000 | 396,000 | -1,500 | -0.4% | 453 |
| 2018/02/06 | 400,500 | 405,000 | 395,000 | 397,500 | -15,000 | -3.6% | 1,071 |
| 2018/02/05 | 408,500 | 413,500 | 405,000 | 412,500 | -1,000 | -0.2% | 786 |
| 2018/02/02 | 415,500 | 416,000 | 412,000 | 413,500 | -500 | -0.1% | 429 |
| 2018/02/01 | 412,500 | 416,500 | 412,500 | 414,000 | +1,000 | +0.2% | 464 |
| 2018/01/31 | 415,000 | 416,000 | 412,000 | 413,000 | -2,000 | -0.5% | 217 |
| 2018/01/30 | 415,000 | 418,000 | 412,000 | 415,000 | ±0 | ±0% | 438 |
| 2018/01/29 | 418,500 | 420,500 | 413,500 | 415,000 | -5,000 | -1.2% | 502 |
| 2018/01/26 | 422,500 | 422,500 | 416,500 | 420,000 | -500 | -0.1% | 305 |
| 2018/01/25 | 425,500 | 428,500 | 419,500 | 420,500 | -7,000 | -1.6% | 419 |
| 2018/01/24 | 423,000 | 428,000 | 421,000 | 427,500 | +4,500 | +1.1% | 509 |
| 2018/01/23 | 415,500 | 423,500 | 414,000 | 423,000 | +6,500 | +1.6% | 635 |
| 2018/01/22 | 414,500 | 417,000 | 411,500 | 416,500 | +2,000 | +0.5% | 331 |
| 2018/01/19 | 416,000 | 419,500 | 414,000 | 414,500 | -3,000 | -0.7% | 292 |
| 2018/01/18 | 415,000 | 424,000 | 415,000 | 417,500 | +3,000 | +0.7% | 626 |
| 2018/01/17 | 413,500 | 415,000 | 409,000 | 414,500 | +2,000 | +0.5% | 621 |
| 2018/01/16 | 414,000 | 414,000 | 411,000 | 412,500 | ±0 | ±0% | 492 |
| 2018/01/15 | 409,000 | 414,000 | 406,500 | 412,500 | +5,500 | +1.4% | 629 |
| 2018/01/12 | 405,000 | 411,000 | 404,500 | 407,000 | +2,500 | +0.6% | 584 |
| 2018/01/11 | 405,000 | 409,000 | 403,500 | 404,500 | +500 | +0.1% | 478 |
| 2018/01/10 | 404,000 | 405,500 | 401,500 | 404,000 | +1,000 | +0.2% | 284 |
| 2018/01/09 | 398,500 | 403,000 | 398,000 | 403,000 | +4,000 | +1% | 301 |
| 2018/01/05 | 397,000 | 400,500 | 396,000 | 399,000 | +2,500 | +0.6% | 397 |
| 2018/01/04 | 399,500 | 399,500 | 395,500 | 396,500 | -3,000 | -0.8% | 467 |
| 2017/12/29 | 400,000 | 403,500 | 398,000 | 399,500 | -2,500 | -0.6% | 560 |
| 2017/12/28 | 403,000 | 404,000 | 400,500 | 402,000 | -1,000 | -0.2% | 218 |
| 2017/12/27 | 399,000 | 403,000 | 398,500 | 403,000 | +4,000 | +1% | 262 |
| 2017/12/26 | 395,500 | 400,500 | 395,500 | 399,000 | +2,000 | +0.5% | 301 |
| 2017/12/25 | 397,500 | 400,500 | 396,500 | 397,000 | -500 | -0.1% | 295 |
| 2017/12/22 | 397,500 | 398,500 | 396,500 | 397,500 | ±0 | ±0% | 188 |
| 2017/12/21 | 395,500 | 398,500 | 394,500 | 397,500 | +2,000 | +0.5% | 369 |
| 2017/12/20 | 394,500 | 397,500 | 394,500 | 395,500 | ±0 | ±0% | 391 |
| 2017/12/19 | 394,500 | 396,000 | 393,500 | 395,500 | -2,500 | -0.6% | 352 |
| 2017/12/18 | 397,000 | 399,500 | 394,500 | 398,000 | +5,000 | +1.3% | 496 |
| 2017/12/15 | 400,000 | 402,000 | 393,000 | 393,000 | -8,500 | -2.1% | 684 |
| 2017/12/14 | 400,000 | 404,000 | 400,000 | 401,500 | +1,500 | +0.4% | 373 |
| 2017/12/13 | 397,500 | 404,500 | 397,500 | 400,000 | +2,500 | +0.6% | 522 |
| 2017/12/12 | 391,500 | 398,500 | 391,000 | 397,500 | +5,000 | +1.3% | 548 |
| 2017/12/11 | 394,000 | 395,500 | 391,000 | 392,500 | -1,500 | -0.4% | 468 |
| 2017/12/08 | 392,000 | 395,500 | 391,500 | 394,000 | +2,000 | +0.5% | 503 |
| 2017/12/07 | 399,500 | 400,000 | 391,000 | 392,000 | -9,500 | -2.4% | 627 |
1651～
1700
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
