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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 319,000 | 323,500 | 315,500 | 318,500 | ±0 | ±0% | 1,189 |
| 2014/04/04 | 320,000 | 323,000 | 316,000 | 318,500 | -1,500 | -0.5% | 1,001 |
| 2014/04/03 | 327,000 | 332,000 | 318,500 | 320,000 | -7,500 | -2.3% | 2,758 |
| 2014/04/02 | 319,500 | 328,000 | 318,000 | 327,500 | +9,500 | +3% | 1,859 |
| 2014/04/01 | 302,000 | 320,500 | 302,000 | 318,000 | +15,000 | +5% | 2,736 |
| 2014/03/31 | 303,000 | 306,000 | 301,500 | 303,000 | -5,500 | -1.8% | 2,467 |
| 2014/03/28 | 318,500 | 320,000 | 307,000 | 308,500 | -16,500 | -5.1% | 2,312 |
| 2014/03/27 | 313,000 | 328,000 | 313,000 | 325,000 | -360,000 | -52.6% | 2,226 |
| 2014/03/26 | 685,000 | 689,000 | 681,000 | 685,000 | +2,000 | +0.3% | 1,167 |
| 2014/03/25 | 669,000 | 688,000 | 664,000 | 683,000 | +13,000 | +1.9% | 1,358 |
| 2014/03/24 | 671,000 | 674,000 | 666,000 | 670,000 | +2,000 | +0.3% | 614 |
| 2014/03/20 | 670,000 | 673,000 | 667,000 | 668,000 | -4,000 | -0.6% | 500 |
| 2014/03/19 | 677,000 | 677,000 | 670,000 | 672,000 | +3,000 | +0.4% | 275 |
| 2014/03/18 | 677,000 | 678,000 | 668,000 | 669,000 | -8,000 | -1.2% | 864 |
| 2014/03/17 | 670,000 | 677,000 | 668,000 | 677,000 | +9,000 | +1.3% | 398 |
| 2014/03/14 | 676,000 | 678,000 | 664,000 | 668,000 | -10,000 | -1.5% | 925 |
| 2014/03/13 | 681,000 | 682,000 | 676,000 | 678,000 | -2,000 | -0.3% | 530 |
| 2014/03/12 | 690,000 | 691,000 | 677,000 | 680,000 | -10,000 | -1.4% | 1,104 |
| 2014/03/11 | 692,000 | 694,000 | 688,000 | 690,000 | -1,000 | -0.1% | 718 |
| 2014/03/10 | 695,000 | 696,000 | 686,000 | 691,000 | -1,000 | -0.1% | 727 |
| 2014/03/07 | 690,000 | 695,000 | 690,000 | 692,000 | +3,000 | +0.4% | 393 |
| 2014/03/06 | 690,000 | 695,000 | 689,000 | 689,000 | +1,000 | +0.1% | 449 |
| 2014/03/05 | 689,000 | 692,000 | 686,000 | 688,000 | ±0 | ±0% | 531 |
| 2014/03/04 | 689,000 | 689,000 | 685,000 | 688,000 | -2,000 | -0.3% | 228 |
| 2014/03/03 | 692,000 | 692,000 | 686,000 | 690,000 | -1,000 | -0.1% | 273 |
| 2014/02/28 | 691,000 | 694,000 | 688,000 | 691,000 | ±0 | ±0% | 372 |
| 2014/02/27 | 690,000 | 692,000 | 687,000 | 691,000 | ±0 | ±0% | 408 |
| 2014/02/26 | 692,000 | 692,000 | 689,000 | 691,000 | -2,000 | -0.3% | 386 |
| 2014/02/25 | 691,000 | 694,000 | 688,000 | 693,000 | +3,000 | +0.4% | 267 |
| 2014/02/24 | 694,000 | 695,000 | 686,000 | 690,000 | +4,000 | +0.6% | 340 |
| 2014/02/21 | 685,000 | 687,000 | 682,000 | 686,000 | -4,000 | -0.6% | 427 |
| 2014/02/20 | 690,000 | 690,000 | 684,000 | 690,000 | +3,000 | +0.4% | 297 |
| 2014/02/19 | 679,000 | 689,000 | 678,000 | 687,000 | +9,000 | +1.3% | 277 |
| 2014/02/18 | 679,000 | 680,000 | 676,000 | 678,000 | +6,000 | +0.9% | 271 |
| 2014/02/17 | 675,000 | 678,000 | 670,000 | 672,000 | -3,000 | -0.4% | 400 |
| 2014/02/14 | 679,000 | 682,000 | 671,000 | 675,000 | -6,000 | -0.9% | 694 |
| 2014/02/13 | 697,000 | 698,000 | 678,000 | 681,000 | -16,000 | -2.3% | 755 |
| 2014/02/12 | 704,000 | 708,000 | 697,000 | 697,000 | -7,000 | -1% | 493 |
| 2014/02/10 | 698,000 | 707,000 | 694,000 | 704,000 | +11,000 | +1.6% | 356 |
| 2014/02/07 | 688,000 | 698,000 | 688,000 | 693,000 | +11,000 | +1.6% | 435 |
| 2014/02/06 | 686,000 | 686,000 | 679,000 | 682,000 | +1,000 | +0.1% | 441 |
| 2014/02/05 | 683,000 | 688,000 | 680,000 | 681,000 | +6,000 | +0.9% | 307 |
| 2014/02/04 | 685,000 | 685,000 | 666,000 | 675,000 | -18,000 | -2.6% | 765 |
| 2014/02/03 | 707,000 | 708,000 | 691,000 | 693,000 | -16,000 | -2.3% | 492 |
| 2014/01/31 | 706,000 | 711,000 | 704,000 | 709,000 | +6,000 | +0.9% | 345 |
| 2014/01/30 | 702,000 | 706,000 | 699,000 | 703,000 | -8,000 | -1.1% | 251 |
| 2014/01/29 | 697,000 | 711,000 | 696,000 | 711,000 | +19,000 | +2.7% | 358 |
| 2014/01/28 | 690,000 | 692,000 | 686,000 | 692,000 | +1,000 | +0.1% | 327 |
| 2014/01/27 | 684,000 | 693,000 | 684,000 | 691,000 | -6,000 | -0.9% | 409 |
| 2014/01/24 | 709,000 | 709,000 | 694,000 | 697,000 | -17,000 | -2.4% | 533 |
2601～
2650
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
