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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 294,700 | 295,700 | 294,500 | 295,400 | +1,100 | +0.4% | 523 |
| 2014/06/18 | 294,900 | 295,500 | 294,300 | 294,300 | -500 | -0.2% | 1,014 |
| 2014/06/17 | 293,600 | 294,900 | 293,500 | 294,800 | +1,300 | +0.4% | 755 |
| 2014/06/16 | 294,000 | 294,600 | 293,500 | 293,500 | -600 | -0.2% | 994 |
| 2014/06/13 | 294,300 | 295,000 | 293,200 | 294,100 | -100 | ±0% | 1,461 |
| 2014/06/12 | 294,800 | 295,500 | 294,200 | 294,200 | -600 | -0.2% | 833 |
| 2014/06/11 | 294,700 | 294,800 | 294,100 | 294,800 | -300 | -0.1% | 1,180 |
| 2014/06/10 | 295,500 | 295,800 | 294,100 | 295,100 | -100 | ±0% | 1,377 |
| 2014/06/09 | 296,200 | 296,600 | 294,400 | 295,200 | -400 | -0.1% | 1,299 |
| 2014/06/06 | 294,500 | 296,300 | 293,700 | 295,600 | +1,100 | +0.4% | 877 |
| 2014/06/05 | 294,600 | 297,100 | 294,000 | 294,500 | -900 | -0.3% | 2,386 |
| 2014/06/04 | 294,000 | 295,800 | 293,300 | 295,400 | +1,200 | +0.4% | 2,485 |
| 2014/06/03 | 294,900 | 297,100 | 293,200 | 294,200 | +800 | +0.3% | 3,481 |
| 2014/06/02 | 306,000 | 306,500 | 292,100 | 293,400 | -14,600 | -4.7% | 5,880 |
| 2014/05/30 | 312,000 | 316,500 | 308,000 | 308,000 | -4,000 | -1.3% | 1,548 |
| 2014/05/29 | 314,000 | 315,000 | 309,000 | 312,000 | -2,000 | -0.6% | 959 |
| 2014/05/28 | 314,500 | 318,000 | 314,000 | 314,000 | -1,000 | -0.3% | 1,295 |
| 2014/05/27 | 314,000 | 316,500 | 314,000 | 315,000 | -500 | -0.2% | 713 |
| 2014/05/26 | 314,000 | 315,500 | 312,000 | 315,500 | +1,500 | +0.5% | 809 |
| 2014/05/23 | 312,000 | 317,000 | 311,500 | 314,000 | +2,000 | +0.6% | 580 |
| 2014/05/22 | 312,500 | 313,000 | 311,000 | 312,000 | -1,500 | -0.5% | 399 |
| 2014/05/21 | 309,000 | 313,500 | 309,000 | 313,500 | +4,500 | +1.5% | 702 |
| 2014/05/20 | 311,000 | 312,500 | 309,000 | 309,000 | -4,000 | -1.3% | 572 |
| 2014/05/19 | 315,500 | 317,000 | 310,500 | 313,000 | -4,500 | -1.4% | 558 |
| 2014/05/16 | 319,500 | 319,500 | 316,000 | 317,500 | -500 | -0.2% | 872 |
| 2014/05/15 | 317,500 | 318,500 | 315,000 | 318,000 | +1,500 | +0.5% | 1,439 |
| 2014/05/14 | 311,500 | 318,000 | 311,000 | 316,500 | +4,000 | +1.3% | 1,015 |
| 2014/05/13 | 310,000 | 314,500 | 309,500 | 312,500 | +3,500 | +1.1% | 457 |
| 2014/05/12 | 310,000 | 311,500 | 307,500 | 309,000 | -2,000 | -0.6% | 657 |
| 2014/05/09 | 312,000 | 312,000 | 309,500 | 311,000 | ±0 | ±0% | 560 |
| 2014/05/08 | 313,000 | 313,500 | 309,500 | 311,000 | -3,000 | -1% | 685 |
| 2014/05/07 | 315,000 | 316,000 | 313,000 | 314,000 | -2,000 | -0.6% | 507 |
| 2014/05/02 | 316,500 | 319,000 | 315,000 | 316,000 | -1,000 | -0.3% | 1,466 |
| 2014/05/01 | 317,500 | 320,000 | 314,000 | 317,000 | -2,500 | -0.8% | 1,053 |
| 2014/04/30 | 317,000 | 321,000 | 316,000 | 319,500 | +3,500 | +1.1% | 708 |
| 2014/04/28 | 313,000 | 316,500 | 313,000 | 316,000 | +1,500 | +0.5% | 494 |
| 2014/04/25 | 312,500 | 314,500 | 311,500 | 314,500 | +1,500 | +0.5% | 626 |
| 2014/04/24 | 312,500 | 313,500 | 310,500 | 313,000 | ±0 | ±0% | 408 |
| 2014/04/23 | 312,000 | 313,000 | 310,000 | 313,000 | +1,000 | +0.3% | 269 |
| 2014/04/22 | 313,000 | 313,000 | 309,000 | 312,000 | +1,500 | +0.5% | 518 |
| 2014/04/21 | 312,500 | 313,000 | 310,500 | 310,500 | -2,500 | -0.8% | 332 |
| 2014/04/18 | 314,000 | 315,000 | 311,000 | 313,000 | -1,500 | -0.5% | 713 |
| 2014/04/17 | 315,000 | 317,000 | 314,500 | 314,500 | ±0 | ±0% | 980 |
| 2014/04/16 | 317,000 | 317,000 | 313,000 | 314,500 | +2,000 | +0.6% | 1,033 |
| 2014/04/15 | 317,000 | 318,000 | 312,500 | 312,500 | -500 | -0.2% | 778 |
| 2014/04/14 | 309,000 | 316,000 | 309,000 | 313,000 | +4,500 | +1.5% | 642 |
| 2014/04/11 | 308,000 | 312,000 | 307,000 | 308,500 | -4,000 | -1.3% | 637 |
| 2014/04/10 | 315,000 | 318,000 | 311,500 | 312,500 | ±0 | ±0% | 1,116 |
| 2014/04/09 | 312,000 | 313,500 | 306,500 | 312,500 | ±0 | ±0% | 2,158 |
| 2014/04/08 | 315,500 | 318,000 | 310,000 | 312,500 | -6,000 | -1.9% | 1,507 |
2551～
2600
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
