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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 109,100 | 109,100 | 107,400 | 108,200 | -800 | -0.7% | 2,472 |
| 2024/04/11 | 108,000 | 109,000 | 107,400 | 109,000 | +900 | +0.8% | 3,448 |
| 2024/04/10 | 108,900 | 109,600 | 108,000 | 108,100 | -1,100 | -1% | 2,553 |
| 2024/04/09 | 108,200 | 109,300 | 107,900 | 109,200 | +1,600 | +1.5% | 2,645 |
| 2024/04/08 | 105,600 | 107,900 | 105,300 | 107,600 | +1,600 | +1.5% | 3,640 |
| 2024/04/05 | 106,400 | 106,500 | 105,500 | 106,000 | -500 | -0.5% | 3,421 |
| 2024/04/04 | 107,000 | 107,100 | 106,200 | 106,500 | -400 | -0.4% | 2,344 |
| 2024/04/03 | 107,400 | 107,700 | 106,200 | 106,900 | -1,200 | -1.1% | 2,854 |
| 2024/04/02 | 108,100 | 108,200 | 107,400 | 108,100 | -100 | -0.1% | 2,980 |
| 2024/04/01 | 108,400 | 109,200 | 107,800 | 108,200 | ±0 | ±0% | 2,381 |
| 2024/03/29 | 109,300 | 109,300 | 108,100 | 108,200 | -600 | -0.6% | 3,045 |
| 2024/03/28 | 109,900 | 110,100 | 108,800 | 108,800 | -4,200 | -3.7% | 5,848 |
| 2024/03/27 | 113,000 | 113,400 | 112,600 | 113,000 | +400 | +0.4% | 6,171 |
| 2024/03/26 | 113,000 | 113,300 | 112,600 | 112,600 | -400 | -0.4% | 2,668 |
| 2024/03/25 | 112,800 | 113,200 | 112,200 | 113,000 | -100 | -0.1% | 3,213 |
| 2024/03/22 | 112,100 | 113,100 | 111,800 | 113,100 | +1,100 | +1% | 3,944 |
| 2024/03/21 | 111,000 | 112,000 | 110,600 | 112,000 | +1,200 | +1.1% | 4,001 |
| 2024/03/19 | 109,000 | 111,400 | 108,900 | 110,800 | +2,000 | +1.8% | 4,631 |
| 2024/03/18 | 108,600 | 108,800 | 107,600 | 108,800 | +300 | +0.3% | 4,613 |
| 2024/03/15 | 108,000 | 109,400 | 107,800 | 108,500 | +500 | +0.5% | 5,928 |
| 2024/03/14 | 106,900 | 108,000 | 106,000 | 108,000 | +1,600 | +1.5% | 3,851 |
| 2024/03/13 | 107,000 | 107,200 | 105,500 | 106,400 | -300 | -0.3% | 3,669 |
| 2024/03/12 | 107,300 | 107,300 | 105,800 | 106,700 | -400 | -0.4% | 2,906 |
| 2024/03/11 | 107,100 | 107,600 | 106,600 | 107,100 | ±0 | ±0% | 2,099 |
| 2024/03/08 | 106,500 | 107,800 | 106,100 | 107,100 | -100 | -0.1% | 3,569 |
| 2024/03/07 | 107,300 | 107,600 | 106,500 | 107,200 | ±0 | ±0% | 3,740 |
| 2024/03/06 | 108,000 | 108,000 | 107,100 | 107,200 | +200 | +0.2% | 2,447 |
| 2024/03/05 | 107,300 | 107,500 | 106,100 | 107,000 | +300 | +0.3% | 3,258 |
| 2024/03/04 | 107,000 | 107,300 | 106,400 | 106,700 | +300 | +0.3% | 2,864 |
| 2024/03/01 | 106,900 | 106,900 | 106,000 | 106,400 | -100 | -0.1% | 3,558 |
| 2024/02/29 | 106,700 | 106,800 | 105,800 | 106,500 | -200 | -0.2% | 4,893 |
| 2024/02/28 | 107,200 | 107,300 | 106,600 | 106,700 | -1,200 | -1.1% | 3,586 |
| 2024/02/27 | 107,800 | 108,600 | 107,200 | 107,900 | +800 | +0.7% | 3,567 |
| 2024/02/26 | 106,400 | 107,300 | 106,300 | 107,100 | +1,200 | +1.1% | 2,790 |
| 2024/02/22 | 106,300 | 106,400 | 105,000 | 105,900 | -500 | -0.5% | 3,495 |
| 2024/02/21 | 106,700 | 106,700 | 105,100 | 106,400 | +500 | +0.5% | 3,266 |
| 2024/02/20 | 105,500 | 106,300 | 105,500 | 105,900 | +600 | +0.6% | 2,158 |
| 2024/02/19 | 104,900 | 105,300 | 104,400 | 105,300 | +700 | +0.7% | 2,739 |
| 2024/02/16 | 105,900 | 106,000 | 104,200 | 104,600 | -1,000 | -0.9% | 6,409 |
| 2024/02/15 | 106,800 | 106,800 | 105,000 | 105,600 | -200 | -0.2% | 3,472 |
| 2024/02/14 | 107,000 | 107,200 | 105,800 | 105,800 | -1,600 | -1.5% | 3,996 |
| 2024/02/13 | 107,600 | 107,800 | 106,800 | 107,400 | -100 | -0.1% | 2,913 |
| 2024/02/09 | 108,500 | 108,500 | 107,500 | 107,500 | -400 | -0.4% | 2,361 |
| 2024/02/08 | 108,600 | 108,800 | 107,800 | 107,900 | -500 | -0.5% | 2,750 |
| 2024/02/07 | 109,200 | 109,400 | 108,400 | 108,400 | -800 | -0.7% | 2,828 |
| 2024/02/06 | 108,900 | 109,600 | 108,800 | 109,200 | +200 | +0.2% | 2,190 |
| 2024/02/05 | 109,200 | 110,000 | 108,900 | 109,000 | -400 | -0.4% | 1,801 |
| 2024/02/02 | 109,000 | 109,400 | 108,700 | 109,400 | +1,100 | +1% | 1,469 |
| 2024/02/01 | 109,900 | 110,000 | 108,300 | 108,300 | -1,500 | -1.4% | 5,941 |
| 2024/01/31 | 109,600 | 110,100 | 109,600 | 109,800 | +100 | +0.1% | 1,983 |
151～
200
件表示中 / 3585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
