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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 398,500 | 401,500 | 396,000 | 401,500 | +4,000 | +1% | 297 |
| 2017/12/05 | 396,500 | 398,000 | 395,500 | 397,500 | -2,000 | -0.5% | 231 |
| 2017/12/04 | 402,000 | 402,500 | 398,500 | 399,500 | -2,500 | -0.6% | 424 |
| 2017/12/01 | 403,500 | 403,500 | 398,500 | 402,000 | -2,000 | -0.5% | 413 |
| 2017/11/30 | 398,000 | 404,000 | 395,000 | 404,000 | +6,500 | +1.6% | 909 |
| 2017/11/29 | 396,500 | 399,000 | 396,500 | 397,500 | +1,000 | +0.3% | 403 |
| 2017/11/28 | 391,500 | 398,000 | 391,000 | 396,500 | +2,000 | +0.5% | 286 |
| 2017/11/27 | 396,500 | 398,500 | 390,000 | 394,500 | -2,000 | -0.5% | 611 |
| 2017/11/24 | 397,500 | 399,000 | 396,500 | 396,500 | -1,000 | -0.3% | 372 |
| 2017/11/22 | 398,000 | 398,000 | 394,000 | 397,500 | +4,500 | +1.1% | 627 |
| 2017/11/21 | 388,500 | 395,500 | 388,500 | 393,000 | +4,000 | +1% | 956 |
| 2017/11/20 | 385,500 | 394,500 | 385,500 | 389,000 | +4,000 | +1% | 1,357 |
| 2017/11/17 | 388,500 | 388,500 | 383,000 | 385,000 | ±0 | ±0% | 1,556 |
| 2017/11/16 | 385,000 | 394,500 | 380,500 | 385,000 | +9,500 | +2.5% | 2,396 |
| 2017/11/15 | 372,000 | 375,500 | 368,500 | 375,500 | -500 | -0.1% | 776 |
| 2017/11/14 | 373,500 | 376,000 | 372,000 | 376,000 | +5,000 | +1.3% | 641 |
| 2017/11/13 | 368,000 | 372,000 | 368,000 | 371,000 | +4,000 | +1.1% | 624 |
| 2017/11/10 | 368,000 | 368,500 | 366,000 | 367,000 | -2,500 | -0.7% | 607 |
| 2017/11/09 | 372,500 | 372,500 | 368,000 | 369,500 | -5,000 | -1.3% | 723 |
| 2017/11/08 | 370,000 | 375,000 | 369,500 | 374,500 | +5,000 | +1.4% | 1,207 |
| 2017/11/07 | 370,000 | 370,000 | 368,000 | 369,500 | +1,500 | +0.4% | 668 |
| 2017/11/06 | 369,000 | 371,000 | 367,000 | 368,000 | -1,500 | -0.4% | 627 |
| 2017/11/02 | 370,500 | 372,000 | 368,000 | 369,500 | -1,000 | -0.3% | 829 |
| 2017/11/01 | 374,000 | 375,500 | 370,500 | 370,500 | -3,500 | -0.9% | 492 |
| 2017/10/31 | 375,000 | 376,000 | 373,500 | 374,000 | -1,500 | -0.4% | 395 |
| 2017/10/30 | 378,000 | 378,000 | 374,000 | 375,500 | -2,500 | -0.7% | 434 |
| 2017/10/27 | 375,000 | 378,000 | 372,500 | 378,000 | +2,000 | +0.5% | 434 |
| 2017/10/26 | 377,000 | 379,000 | 374,500 | 376,000 | -2,000 | -0.5% | 619 |
| 2017/10/25 | 380,500 | 381,000 | 378,000 | 378,000 | -5,000 | -1.3% | 340 |
| 2017/10/24 | 382,000 | 384,500 | 379,500 | 383,000 | -1,000 | -0.3% | 425 |
| 2017/10/23 | 384,500 | 385,500 | 383,000 | 384,000 | -3,500 | -0.9% | 309 |
| 2017/10/20 | 384,000 | 388,000 | 383,000 | 387,500 | +3,500 | +0.9% | 770 |
| 2017/10/19 | 378,500 | 384,000 | 378,500 | 384,000 | +3,500 | +0.9% | 650 |
| 2017/10/18 | 380,000 | 380,500 | 376,000 | 380,500 | -500 | -0.1% | 497 |
| 2017/10/17 | 379,500 | 381,000 | 378,000 | 381,000 | +1,500 | +0.4% | 725 |
| 2017/10/16 | 380,500 | 380,500 | 378,000 | 379,500 | ±0 | ±0% | 407 |
| 2017/10/13 | 380,500 | 381,000 | 377,000 | 379,500 | -1,500 | -0.4% | 1,218 |
| 2017/10/12 | 374,500 | 381,000 | 374,000 | 381,000 | +7,000 | +1.9% | 1,750 |
| 2017/10/11 | 373,500 | 375,000 | 372,000 | 374,000 | +2,500 | +0.7% | 739 |
| 2017/10/10 | 370,000 | 373,000 | 369,000 | 371,500 | +2,500 | +0.7% | 808 |
| 2017/10/06 | 368,500 | 371,000 | 368,000 | 369,000 | -1,000 | -0.3% | 618 |
| 2017/10/05 | 370,500 | 371,000 | 369,500 | 370,000 | +1,000 | +0.3% | 915 |
| 2017/10/04 | 367,000 | 369,000 | 366,500 | 369,000 | +2,000 | +0.5% | 744 |
| 2017/10/03 | 370,000 | 370,000 | 367,000 | 367,000 | -2,500 | -0.7% | 763 |
| 2017/10/02 | 366,500 | 370,500 | 366,000 | 369,500 | +3,000 | +0.8% | 523 |
| 2017/09/29 | 364,000 | 366,500 | 363,000 | 366,500 | +4,500 | +1.2% | 665 |
| 2017/09/28 | 365,000 | 366,000 | 361,000 | 362,000 | -2,500 | -0.7% | 898 |
| 2017/09/27 | 367,000 | 368,000 | 363,500 | 364,500 | -7,000 | -1.9% | 616 |
| 2017/09/26 | 371,500 | 373,000 | 370,000 | 371,500 | ±0 | ±0% | 641 |
| 2017/09/25 | 373,500 | 375,000 | 371,500 | 371,500 | -2,000 | -0.5% | 720 |
1701～
1750
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
