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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 459,000 | 467,500 | 458,500 | 467,000 | +9,500 | +2.1% | 1,029 |
| 2015/06/25 | 456,000 | 459,000 | 453,500 | 457,500 | +500 | +0.1% | 319 |
| 2015/06/24 | 458,500 | 460,000 | 451,000 | 457,000 | -4,000 | -0.9% | 757 |
| 2015/06/23 | 455,500 | 461,500 | 450,000 | 461,000 | +3,500 | +0.8% | 782 |
| 2015/06/22 | 450,000 | 459,000 | 450,000 | 457,500 | +5,000 | +1.1% | 660 |
| 2015/06/19 | 453,500 | 460,000 | 451,500 | 452,500 | -3,000 | -0.7% | 748 |
| 2015/06/18 | 451,000 | 458,500 | 447,500 | 455,500 | -2,500 | -0.5% | 763 |
| 2015/06/17 | 444,000 | 460,000 | 443,500 | 458,000 | +15,500 | +3.5% | 2,348 |
| 2015/06/16 | 440,500 | 442,500 | 437,000 | 442,500 | +500 | +0.1% | 572 |
| 2015/06/15 | 438,500 | 442,500 | 437,500 | 442,000 | +5,500 | +1.3% | 545 |
| 2015/06/12 | 440,000 | 440,000 | 436,000 | 436,500 | -3,500 | -0.8% | 345 |
| 2015/06/11 | 442,000 | 443,000 | 437,000 | 440,000 | -2,000 | -0.5% | 511 |
| 2015/06/10 | 436,500 | 442,000 | 431,000 | 442,000 | +2,000 | +0.5% | 707 |
| 2015/06/09 | 439,500 | 440,000 | 434,500 | 440,000 | +2,000 | +0.5% | 517 |
| 2015/06/08 | 435,000 | 441,500 | 432,000 | 438,000 | +1,000 | +0.2% | 1,141 |
| 2015/06/05 | 432,500 | 440,500 | 425,000 | 437,000 | ±0 | ±0% | 1,122 |
| 2015/06/04 | 432,500 | 440,500 | 432,500 | 437,000 | +2,000 | +0.5% | 1,169 |
| 2015/06/03 | 425,000 | 435,000 | 424,000 | 435,000 | +5,000 | +1.2% | 850 |
| 2015/06/02 | 419,500 | 430,000 | 417,500 | 430,000 | +15,500 | +3.7% | 1,054 |
| 2015/06/01 | 425,500 | 425,500 | 414,500 | 414,500 | -5,500 | -1.3% | 674 |
| 2015/05/29 | 421,000 | 425,000 | 420,000 | 420,000 | -6,500 | -1.5% | 525 |
| 2015/05/28 | 430,500 | 433,000 | 424,000 | 426,500 | -6,500 | -1.5% | 387 |
| 2015/05/27 | 432,000 | 435,000 | 427,500 | 433,000 | -2,500 | -0.6% | 610 |
| 2015/05/26 | 431,500 | 438,000 | 430,000 | 435,500 | +3,000 | +0.7% | 440 |
| 2015/05/25 | 424,000 | 433,000 | 424,000 | 432,500 | +10,500 | +2.5% | 644 |
| 2015/05/22 | 419,500 | 422,000 | 415,000 | 422,000 | +3,500 | +0.8% | 385 |
| 2015/05/21 | 410,500 | 419,000 | 410,500 | 418,500 | +8,500 | +2.1% | 914 |
| 2015/05/20 | 417,500 | 417,500 | 410,000 | 410,000 | -8,500 | -2% | 811 |
| 2015/05/19 | 423,000 | 427,000 | 416,500 | 418,500 | -11,500 | -2.7% | 1,806 |
| 2015/05/18 | 426,500 | 432,000 | 425,000 | 430,000 | +10,500 | +2.5% | 871 |
| 2015/05/15 | 417,000 | 422,000 | 416,000 | 419,500 | +6,000 | +1.5% | 565 |
| 2015/05/14 | 412,000 | 416,500 | 412,000 | 413,500 | +1,500 | +0.4% | 213 |
| 2015/05/13 | 412,000 | 415,000 | 410,500 | 412,000 | ±0 | ±0% | 238 |
| 2015/05/12 | 414,000 | 415,000 | 411,000 | 412,000 | -2,000 | -0.5% | 176 |
| 2015/05/11 | 407,000 | 416,500 | 407,000 | 414,000 | +7,000 | +1.7% | 354 |
| 2015/05/08 | 405,500 | 412,000 | 405,000 | 407,000 | +2,000 | +0.5% | 437 |
| 2015/05/07 | 421,000 | 421,000 | 404,500 | 405,000 | -16,000 | -3.8% | 685 |
| 2015/05/01 | 419,000 | 424,000 | 416,000 | 421,000 | +500 | +0.1% | 611 |
| 2015/04/30 | 420,000 | 423,500 | 419,000 | 420,500 | ±0 | ±0% | 700 |
| 2015/04/28 | 428,500 | 430,000 | 420,500 | 420,500 | -8,000 | -1.9% | 1,243 |
| 2015/04/27 | 429,500 | 433,000 | 427,500 | 428,500 | -1,000 | -0.2% | 778 |
| 2015/04/24 | 436,500 | 438,000 | 429,500 | 429,500 | -3,500 | -0.8% | 683 |
| 2015/04/23 | 431,000 | 438,500 | 429,000 | 433,000 | ±0 | ±0% | 1,018 |
| 2015/04/22 | 437,000 | 441,000 | 433,000 | 433,000 | -5,000 | -1.1% | 647 |
| 2015/04/21 | 437,500 | 446,000 | 437,000 | 438,000 | +5,000 | +1.2% | 2,157 |
| 2015/04/20 | 434,000 | 438,000 | 429,000 | 433,000 | -5,500 | -1.3% | 814 |
| 2015/04/17 | 438,500 | 442,000 | 437,000 | 438,500 | -1,500 | -0.3% | 700 |
| 2015/04/16 | 439,000 | 441,500 | 436,000 | 440,000 | +1,000 | +0.2% | 721 |
| 2015/04/15 | 430,500 | 442,000 | 430,500 | 439,000 | +9,000 | +2.1% | 1,213 |
| 2015/04/14 | 420,500 | 445,000 | 420,500 | 430,000 | +3,500 | +0.8% | 1,719 |
2301～
2350
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
