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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 375,000 | 376,500 | 373,000 | 373,500 | -1,500 | -0.4% | 454 |
| 2017/09/21 | 376,000 | 376,500 | 375,000 | 375,000 | -1,000 | -0.3% | 425 |
| 2017/09/20 | 376,000 | 376,500 | 374,500 | 376,000 | +3,000 | +0.8% | 433 |
| 2017/09/19 | 374,000 | 375,500 | 371,500 | 373,000 | +500 | +0.1% | 1,613 |
| 2017/09/15 | 374,000 | 378,000 | 372,500 | 372,500 | -1,500 | -0.4% | 1,429 |
| 2017/09/14 | 373,500 | 375,000 | 371,000 | 374,000 | +1,000 | +0.3% | 974 |
| 2017/09/13 | 374,000 | 375,000 | 371,500 | 373,000 | -1,000 | -0.3% | 856 |
| 2017/09/12 | 374,000 | 378,000 | 373,500 | 374,000 | ±0 | ±0% | 614 |
| 2017/09/11 | 379,500 | 380,000 | 372,500 | 374,000 | -5,000 | -1.3% | 615 |
| 2017/09/08 | 383,000 | 383,500 | 378,500 | 379,000 | -3,000 | -0.8% | 499 |
| 2017/09/07 | 378,000 | 382,000 | 377,000 | 382,000 | +2,500 | +0.7% | 349 |
| 2017/09/06 | 378,500 | 380,500 | 376,000 | 379,500 | +500 | +0.1% | 426 |
| 2017/09/05 | 381,500 | 383,000 | 379,000 | 379,000 | -3,500 | -0.9% | 372 |
| 2017/09/04 | 383,500 | 383,500 | 380,500 | 382,500 | -1,000 | -0.3% | 614 |
| 2017/09/01 | 382,500 | 386,500 | 382,000 | 383,500 | +1,500 | +0.4% | 544 |
| 2017/08/31 | 389,000 | 390,000 | 381,000 | 382,000 | -6,000 | -1.5% | 917 |
| 2017/08/30 | 392,000 | 393,000 | 385,500 | 388,000 | -2,000 | -0.5% | 814 |
| 2017/08/29 | 391,000 | 391,500 | 389,000 | 390,000 | -2,000 | -0.5% | 265 |
| 2017/08/28 | 387,500 | 392,000 | 387,500 | 392,000 | +3,000 | +0.8% | 374 |
| 2017/08/25 | 389,000 | 391,000 | 386,500 | 389,000 | -2,500 | -0.6% | 406 |
| 2017/08/24 | 388,500 | 392,000 | 388,500 | 391,500 | +500 | +0.1% | 229 |
| 2017/08/23 | 389,500 | 391,500 | 389,500 | 391,000 | +500 | +0.1% | 134 |
| 2017/08/22 | 390,500 | 392,500 | 390,000 | 390,500 | ±0 | ±0% | 329 |
| 2017/08/21 | 388,500 | 390,500 | 386,500 | 390,500 | -500 | -0.1% | 407 |
| 2017/08/18 | 388,500 | 393,000 | 387,000 | 391,000 | +4,000 | +1% | 396 |
| 2017/08/17 | 389,000 | 391,000 | 387,000 | 387,000 | -2,000 | -0.5% | 542 |
| 2017/08/16 | 385,500 | 389,000 | 383,000 | 389,000 | +5,000 | +1.3% | 310 |
| 2017/08/15 | 381,500 | 386,500 | 381,000 | 384,000 | +500 | +0.1% | 274 |
| 2017/08/14 | 384,500 | 385,000 | 382,000 | 383,500 | -2,500 | -0.6% | 482 |
| 2017/08/10 | 391,500 | 391,500 | 385,000 | 386,000 | -5,500 | -1.4% | 587 |
| 2017/08/09 | 388,500 | 391,500 | 387,000 | 391,500 | +3,000 | +0.8% | 527 |
| 2017/08/08 | 385,000 | 388,500 | 383,000 | 388,500 | +4,500 | +1.2% | 321 |
| 2017/08/07 | 387,000 | 388,500 | 383,000 | 384,000 | -2,500 | -0.6% | 373 |
| 2017/08/04 | 382,000 | 386,500 | 380,500 | 386,500 | +6,500 | +1.7% | 374 |
| 2017/08/03 | 379,000 | 380,000 | 376,000 | 380,000 | +1,000 | +0.3% | 677 |
| 2017/08/02 | 386,000 | 386,000 | 379,000 | 379,000 | -4,000 | -1% | 396 |
| 2017/08/01 | 389,000 | 392,000 | 383,000 | 383,000 | -4,500 | -1.2% | 794 |
| 2017/07/31 | 387,500 | 388,000 | 385,500 | 387,500 | -500 | -0.1% | 515 |
| 2017/07/28 | 385,000 | 389,500 | 382,000 | 388,000 | +2,500 | +0.6% | 911 |
| 2017/07/27 | 384,000 | 388,000 | 384,000 | 385,500 | +1,500 | +0.4% | 511 |
| 2017/07/26 | 382,000 | 384,500 | 380,000 | 384,000 | +1,500 | +0.4% | 740 |
| 2017/07/25 | 377,500 | 382,500 | 377,000 | 382,500 | +7,000 | +1.9% | 487 |
| 2017/07/24 | 375,000 | 380,000 | 374,500 | 375,500 | +1,000 | +0.3% | 448 |
| 2017/07/21 | 375,500 | 377,000 | 372,500 | 374,500 | -1,000 | -0.3% | 409 |
| 2017/07/20 | 369,500 | 378,500 | 369,500 | 375,500 | +3,500 | +0.9% | 642 |
| 2017/07/19 | 365,500 | 373,000 | 365,000 | 372,000 | +6,500 | +1.8% | 703 |
| 2017/07/18 | 363,500 | 365,500 | 363,000 | 365,500 | +2,000 | +0.6% | 425 |
| 2017/07/14 | 367,000 | 367,000 | 362,500 | 363,500 | -3,500 | -1% | 608 |
| 2017/07/13 | 368,500 | 368,500 | 365,000 | 367,000 | +1,000 | +0.3% | 483 |
| 2017/07/12 | 369,000 | 370,500 | 365,000 | 366,000 | -3,000 | -0.8% | 673 |
1751～
1800
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
