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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 389,000 | 389,500 | 384,000 | 384,000 | -10,500 | -2.7% | 675 |
| 2016/07/04 | 396,500 | 398,000 | 390,000 | 394,500 | -4,500 | -1.1% | 785 |
| 2016/07/01 | 382,500 | 400,000 | 379,500 | 399,000 | +20,500 | +5.4% | 1,091 |
| 2016/06/30 | 379,000 | 383,500 | 377,000 | 378,500 | +6,500 | +1.7% | 1,507 |
| 2016/06/29 | 371,500 | 377,000 | 366,000 | 372,000 | -1,500 | -0.4% | 1,271 |
| 2016/06/28 | 365,000 | 379,500 | 364,500 | 373,500 | +9,500 | +2.6% | 1,093 |
| 2016/06/27 | 376,000 | 391,000 | 364,000 | 364,000 | -9,000 | -2.4% | 1,138 |
| 2016/06/24 | 398,000 | 398,500 | 373,000 | 373,000 | -21,500 | -5.4% | 880 |
| 2016/06/23 | 398,500 | 400,000 | 393,000 | 394,500 | -4,000 | -1% | 424 |
| 2016/06/22 | 402,500 | 403,500 | 397,000 | 398,500 | -9,000 | -2.2% | 383 |
| 2016/06/21 | 403,500 | 407,500 | 400,500 | 407,500 | +3,500 | +0.9% | 225 |
| 2016/06/20 | 400,000 | 409,000 | 400,000 | 404,000 | +3,500 | +0.9% | 291 |
| 2016/06/17 | 400,500 | 406,500 | 400,500 | 400,500 | -500 | -0.1% | 439 |
| 2016/06/16 | 407,500 | 409,000 | 401,000 | 401,000 | -6,500 | -1.6% | 332 |
| 2016/06/15 | 402,000 | 409,500 | 402,000 | 407,500 | +5,000 | +1.2% | 251 |
| 2016/06/14 | 408,000 | 412,500 | 402,000 | 402,500 | -8,000 | -1.9% | 428 |
| 2016/06/13 | 410,500 | 414,000 | 408,000 | 410,500 | ±0 | ±0% | 341 |
| 2016/06/10 | 408,500 | 411,000 | 404,000 | 410,500 | +2,000 | +0.5% | 711 |
| 2016/06/09 | 409,500 | 409,500 | 402,500 | 408,500 | -500 | -0.1% | 664 |
| 2016/06/08 | 412,500 | 413,000 | 407,000 | 409,000 | -2,500 | -0.6% | 430 |
| 2016/06/07 | 411,500 | 413,500 | 408,500 | 411,500 | -500 | -0.1% | 487 |
| 2016/06/06 | 414,000 | 414,000 | 407,500 | 412,000 | -1,500 | -0.4% | 619 |
| 2016/06/03 | 414,000 | 415,500 | 411,500 | 413,500 | +3,500 | +0.9% | 693 |
| 2016/06/02 | 426,500 | 426,500 | 410,000 | 410,000 | -15,000 | -3.5% | 1,041 |
| 2016/06/01 | 431,000 | 431,000 | 421,000 | 425,000 | -5,500 | -1.3% | 760 |
| 2016/05/31 | 428,500 | 430,500 | 427,500 | 430,500 | -500 | -0.1% | 253 |
| 2016/05/30 | 428,000 | 432,500 | 425,000 | 431,000 | +3,000 | +0.7% | 497 |
| 2016/05/27 | 422,000 | 429,500 | 419,000 | 428,000 | +9,000 | +2.1% | 446 |
| 2016/05/26 | 427,000 | 427,500 | 413,500 | 419,000 | -8,000 | -1.9% | 734 |
| 2016/05/25 | 423,000 | 427,000 | 422,500 | 427,000 | +4,000 | +0.9% | 412 |
| 2016/05/24 | 419,000 | 424,500 | 417,500 | 423,000 | +8,000 | +1.9% | 751 |
| 2016/05/23 | 420,000 | 420,500 | 414,500 | 415,000 | -5,000 | -1.2% | 603 |
| 2016/05/20 | 420,000 | 423,000 | 417,000 | 420,000 | -1,500 | -0.4% | 439 |
| 2016/05/19 | 429,000 | 429,000 | 420,500 | 421,500 | -11,000 | -2.5% | 1,095 |
| 2016/05/18 | 431,500 | 433,500 | 427,500 | 432,500 | +500 | +0.1% | 501 |
| 2016/05/17 | 433,000 | 435,000 | 427,000 | 432,000 | -500 | -0.1% | 361 |
| 2016/05/16 | 432,000 | 434,500 | 430,000 | 432,500 | +500 | +0.1% | 232 |
| 2016/05/13 | 432,500 | 434,000 | 430,500 | 432,000 | -2,000 | -0.5% | 573 |
| 2016/05/12 | 439,000 | 442,000 | 432,000 | 434,000 | -6,000 | -1.4% | 560 |
| 2016/05/11 | 445,000 | 448,000 | 439,000 | 440,000 | -5,500 | -1.2% | 417 |
| 2016/05/10 | 441,500 | 445,500 | 440,500 | 445,500 | +500 | +0.1% | 485 |
| 2016/05/09 | 438,500 | 447,500 | 438,500 | 445,000 | +5,500 | +1.3% | 274 |
| 2016/05/06 | 441,000 | 447,000 | 439,000 | 439,500 | -1,500 | -0.3% | 348 |
| 2016/05/02 | 442,000 | 445,000 | 438,000 | 441,000 | -8,000 | -1.8% | 347 |
| 2016/04/28 | 453,000 | 455,000 | 443,000 | 449,000 | -5,500 | -1.2% | 464 |
| 2016/04/27 | 454,000 | 462,000 | 452,500 | 454,500 | -4,500 | -1% | 883 |
| 2016/04/26 | 464,500 | 466,000 | 459,000 | 459,000 | -5,000 | -1.1% | 431 |
| 2016/04/25 | 454,000 | 466,000 | 452,000 | 464,000 | +15,000 | +3.3% | 1,498 |
| 2016/04/22 | 445,500 | 454,000 | 443,500 | 449,000 | +3,500 | +0.8% | 724 |
| 2016/04/21 | 441,500 | 449,500 | 441,500 | 445,500 | +8,500 | +1.9% | 615 |
2051～
2100
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
