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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 116,600 | 117,300 | 116,100 | 117,300 | +900 | +0.8% | 1,979 |
2023/08/03 | 116,300 | 116,700 | 115,800 | 116,400 | -300 | -0.3% | 1,438 |
2023/08/02 | 116,300 | 117,100 | 116,100 | 116,700 | +300 | +0.3% | 2,228 |
2023/08/01 | 117,400 | 117,600 | 116,300 | 116,400 | -1,100 | -0.9% | 2,281 |
2023/07/31 | 119,600 | 120,000 | 117,400 | 117,500 | -1,900 | -1.6% | 3,834 |
2023/07/28 | 118,400 | 119,400 | 116,900 | 119,400 | +500 | +0.4% | 7,499 |
2023/07/27 | 119,500 | 119,600 | 118,900 | 118,900 | -400 | -0.3% | 3,598 |
2023/07/26 | 118,300 | 119,300 | 118,000 | 119,300 | +1,900 | +1.6% | 4,229 |
2023/07/25 | 117,500 | 118,500 | 117,400 | 117,400 | -100 | -0.1% | 2,469 |
2023/07/24 | 116,700 | 117,500 | 116,400 | 117,500 | +800 | +0.7% | 2,116 |
2023/07/21 | 116,500 | 116,900 | 116,200 | 116,700 | ±0 | ±0% | 2,430 |
2023/07/20 | 115,900 | 117,300 | 115,900 | 116,700 | +700 | +0.6% | 3,632 |
2023/07/19 | 115,400 | 116,000 | 114,900 | 116,000 | +700 | +0.6% | 2,265 |
2023/07/18 | 115,300 | 115,500 | 114,900 | 115,300 | -500 | -0.4% | 2,320 |
2023/07/14 | 115,500 | 115,800 | 115,100 | 115,800 | +300 | +0.3% | 2,929 |
2023/07/13 | 115,100 | 115,500 | 114,500 | 115,500 | +100 | +0.1% | 2,441 |
2023/07/12 | 115,600 | 115,800 | 115,000 | 115,400 | ±0 | ±0% | 1,690 |
2023/07/11 | 115,000 | 115,800 | 114,800 | 115,400 | +300 | +0.3% | 1,602 |
2023/07/10 | 113,800 | 115,100 | 113,500 | 115,100 | +1,100 | +1% | 2,544 |
2023/07/07 | 114,300 | 114,700 | 113,800 | 114,000 | -600 | -0.5% | 1,494 |
2023/07/06 | 114,800 | 114,800 | 114,100 | 114,600 | -300 | -0.3% | 1,943 |
2023/07/05 | 115,000 | 115,000 | 114,400 | 114,900 | ±0 | ±0% | 1,661 |
2023/07/04 | 114,900 | 115,100 | 114,200 | 114,900 | +200 | +0.2% | 1,839 |
2023/07/03 | 114,400 | 114,800 | 113,800 | 114,700 | +700 | +0.6% | 2,768 |
2023/06/30 | 112,200 | 114,000 | 111,900 | 114,000 | +1,700 | +1.5% | 3,271 |
2023/06/29 | 112,500 | 112,600 | 111,500 | 112,300 | ±0 | ±0% | 2,644 |
2023/06/28 | 111,000 | 112,300 | 110,900 | 112,300 | +1,400 | +1.3% | 3,013 |
2023/06/27 | 109,600 | 110,900 | 109,200 | 110,900 | +1,400 | +1.3% | 3,011 |
2023/06/26 | 109,200 | 109,900 | 108,800 | 109,500 | +400 | +0.4% | 2,371 |
2023/06/23 | 109,500 | 109,800 | 108,800 | 109,100 | -400 | -0.4% | 2,618 |
2023/06/22 | 109,600 | 109,600 | 108,800 | 109,500 | -100 | -0.1% | 1,826 |
2023/06/21 | 109,000 | 109,600 | 108,600 | 109,600 | +700 | +0.6% | 1,828 |
2023/06/20 | 109,000 | 109,000 | 108,300 | 108,900 | -200 | -0.2% | 1,525 |
2023/06/19 | 109,600 | 109,600 | 108,700 | 109,100 | -400 | -0.4% | 1,998 |
2023/06/16 | 109,000 | 109,500 | 108,600 | 109,500 | +200 | +0.2% | 2,380 |
2023/06/15 | 109,000 | 109,600 | 108,800 | 109,300 | +900 | +0.8% | 2,554 |
2023/06/14 | 108,500 | 109,000 | 108,200 | 108,400 | +500 | +0.5% | 2,171 |
2023/06/13 | 108,500 | 108,600 | 107,500 | 107,900 | -300 | -0.3% | 2,312 |
2023/06/12 | 108,000 | 108,500 | 107,800 | 108,200 | +400 | +0.4% | 2,494 |
2023/06/09 | 107,200 | 107,900 | 107,100 | 107,800 | +600 | +0.6% | 2,821 |
2023/06/08 | 107,000 | 107,500 | 106,600 | 107,200 | +400 | +0.4% | 4,996 |
2023/06/07 | 107,200 | 107,800 | 106,700 | 106,800 | -500 | -0.5% | 4,689 |
2023/06/06 | 107,400 | 107,400 | 106,500 | 107,300 | ±0 | ±0% | 2,294 |
2023/06/05 | 106,600 | 107,400 | 106,600 | 107,300 | +800 | +0.8% | 2,741 |
2023/06/02 | 106,200 | 106,700 | 106,000 | 106,500 | +200 | +0.2% | 2,597 |
2023/06/01 | 106,600 | 107,000 | 105,900 | 106,300 | -1,300 | -1.2% | 3,770 |
2023/05/31 | 106,400 | 107,600 | 105,900 | 107,600 | +1,300 | +1.2% | 8,365 |
2023/05/30 | 106,300 | 106,500 | 105,800 | 106,300 | -200 | -0.2% | 2,580 |
2023/05/29 | 106,800 | 106,900 | 106,400 | 106,500 | -300 | -0.3% | 2,381 |
2023/05/26 | 106,500 | 106,900 | 105,700 | 106,800 | +800 | +0.8% | 3,385 |
201~
250
件表示中 / 3467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