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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 343,500 | 350,000 | 341,500 | 347,500 | +4,000 | +1.2% | 1,004 |
| 2014/11/12 | 347,000 | 347,000 | 343,500 | 343,500 | -1,500 | -0.4% | 658 |
| 2014/11/11 | 345,000 | 347,000 | 344,500 | 345,000 | +500 | +0.1% | 679 |
| 2014/11/10 | 343,500 | 347,500 | 341,500 | 344,500 | +3,000 | +0.9% | 985 |
| 2014/11/07 | 338,500 | 342,500 | 337,500 | 341,500 | +6,500 | +1.9% | 1,339 |
| 2014/11/06 | 339,000 | 341,500 | 335,000 | 335,000 | -1,500 | -0.4% | 1,734 |
| 2014/11/05 | 342,000 | 343,000 | 336,500 | 336,500 | -6,000 | -1.8% | 2,261 |
| 2014/11/04 | 353,000 | 359,000 | 342,000 | 342,500 | -2,500 | -0.7% | 3,019 |
| 2014/10/31 | 341,000 | 347,000 | 338,000 | 345,000 | +5,000 | +1.5% | 2,348 |
| 2014/10/30 | 339,500 | 341,500 | 339,000 | 340,000 | +1,000 | +0.3% | 865 |
| 2014/10/29 | 339,000 | 339,500 | 336,500 | 339,000 | +2,000 | +0.6% | 322 |
| 2014/10/28 | 337,500 | 338,500 | 336,500 | 337,000 | +500 | +0.1% | 225 |
| 2014/10/27 | 338,000 | 338,000 | 336,000 | 336,500 | +2,500 | +0.7% | 300 |
| 2014/10/24 | 339,500 | 339,500 | 333,000 | 334,000 | -5,500 | -1.6% | 624 |
| 2014/10/23 | 335,500 | 339,500 | 335,000 | 339,500 | +6,000 | +1.8% | 587 |
| 2014/10/22 | 338,000 | 338,500 | 333,500 | 333,500 | -6,000 | -1.8% | 928 |
| 2014/10/21 | 338,000 | 340,000 | 334,000 | 339,500 | -1,500 | -0.4% | 788 |
| 2014/10/20 | 331,500 | 341,000 | 331,500 | 341,000 | +12,500 | +3.8% | 1,349 |
| 2014/10/17 | 331,000 | 332,000 | 326,000 | 328,500 | -4,500 | -1.4% | 1,747 |
| 2014/10/16 | 332,000 | 333,500 | 330,000 | 333,000 | -1,000 | -0.3% | 877 |
| 2014/10/15 | 336,500 | 337,500 | 334,000 | 334,000 | -2,000 | -0.6% | 690 |
| 2014/10/14 | 343,500 | 343,500 | 333,500 | 336,000 | -11,000 | -3.2% | 2,332 |
| 2014/10/10 | 340,000 | 347,000 | 338,500 | 347,000 | +5,500 | +1.6% | 2,150 |
| 2014/10/09 | 341,500 | 345,500 | 340,500 | 341,500 | ±0 | ±0% | 1,927 |
| 2014/10/08 | 339,000 | 343,500 | 338,000 | 341,500 | +500 | +0.1% | 1,754 |
| 2014/10/07 | 343,000 | 343,500 | 339,500 | 341,000 | -2,500 | -0.7% | 1,872 |
| 2014/10/06 | 348,000 | 349,500 | 342,000 | 343,500 | -8,000 | -2.3% | 2,653 |
| 2014/10/03 | 327,500 | 351,500 | 327,500 | 351,500 | +31,000 | +9.7% | 11,371 |
| 2014/10/02 | 329,000 | 329,500 | 318,000 | 320,500 | -1,500 | -0.5% | 3,522 |
| 2014/10/01 | 315,000 | 322,500 | 314,500 | 322,000 | +12,500 | +4% | 3,243 |
| 2014/09/30 | 311,500 | 312,000 | 309,500 | 309,500 | -1,500 | -0.5% | 1,093 |
| 2014/09/29 | 311,000 | 312,000 | 309,500 | 311,000 | +1,500 | +0.5% | 1,115 |
| 2014/09/26 | 312,000 | 314,000 | 309,500 | 309,500 | -7,500 | -2.4% | 1,346 |
| 2014/09/25 | 315,000 | 317,000 | 314,500 | 317,000 | +2,500 | +0.8% | 1,030 |
| 2014/09/24 | 313,000 | 316,500 | 313,000 | 314,500 | +1,500 | +0.5% | 765 |
| 2014/09/22 | 313,500 | 314,500 | 313,000 | 313,000 | +500 | +0.2% | 833 |
| 2014/09/19 | 313,500 | 313,500 | 312,000 | 312,500 | +500 | +0.2% | 542 |
| 2014/09/18 | 310,500 | 314,000 | 310,500 | 312,000 | -1,000 | -0.3% | 492 |
| 2014/09/17 | 313,000 | 314,000 | 312,000 | 313,000 | +1,000 | +0.3% | 824 |
| 2014/09/16 | 311,000 | 313,000 | 310,000 | 312,000 | +2,000 | +0.6% | 621 |
| 2014/09/12 | 309,500 | 311,000 | 309,000 | 310,000 | +2,000 | +0.6% | 614 |
| 2014/09/11 | 308,000 | 309,500 | 307,500 | 308,000 | +2,000 | +0.7% | 523 |
| 2014/09/10 | 304,000 | 307,500 | 303,500 | 306,000 | +2,000 | +0.7% | 810 |
| 2014/09/09 | 306,500 | 307,000 | 304,000 | 304,000 | -3,000 | -1% | 1,455 |
| 2014/09/08 | 308,500 | 309,000 | 307,000 | 307,000 | -1,500 | -0.5% | 874 |
| 2014/09/05 | 311,500 | 312,000 | 307,500 | 308,500 | -2,500 | -0.8% | 1,292 |
| 2014/09/04 | 313,000 | 314,000 | 311,000 | 311,000 | -1,500 | -0.5% | 682 |
| 2014/09/03 | 310,000 | 313,500 | 309,500 | 312,500 | +2,500 | +0.8% | 1,170 |
| 2014/09/02 | 307,500 | 310,500 | 307,500 | 310,000 | +3,500 | +1.1% | 689 |
| 2014/09/01 | 308,000 | 308,000 | 306,500 | 306,500 | ±0 | ±0% | 332 |
2451～
2500
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
