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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 562,000 | 565,000 | 559,000 | 560,000 | -7,000 | -1.2% | 303 |
| 2013/11/05 | 576,000 | 576,000 | 563,000 | 567,000 | -10,000 | -1.7% | 276 |
| 2013/11/01 | 579,000 | 579,000 | 572,000 | 577,000 | -2,000 | -0.3% | 189 |
| 2013/10/31 | 580,000 | 582,000 | 575,000 | 579,000 | -1,000 | -0.2% | 249 |
| 2013/10/30 | 578,000 | 582,000 | 573,000 | 580,000 | +3,000 | +0.5% | 286 |
| 2013/10/29 | 574,000 | 577,000 | 572,000 | 577,000 | +2,000 | +0.3% | 158 |
| 2013/10/28 | 571,000 | 575,000 | 568,000 | 575,000 | +7,000 | +1.2% | 142 |
| 2013/10/25 | 566,000 | 571,000 | 565,000 | 568,000 | +3,000 | +0.5% | 240 |
| 2013/10/24 | 570,000 | 571,000 | 561,000 | 565,000 | -3,000 | -0.5% | 619 |
| 2013/10/23 | 582,000 | 583,000 | 567,000 | 568,000 | -15,000 | -2.6% | 650 |
| 2013/10/22 | 589,000 | 589,000 | 581,000 | 583,000 | -6,000 | -1% | 172 |
| 2013/10/21 | 579,000 | 589,000 | 575,000 | 589,000 | +15,000 | +2.6% | 551 |
| 2013/10/18 | 565,000 | 577,000 | 563,000 | 574,000 | +12,000 | +2.1% | 477 |
| 2013/10/17 | 558,000 | 565,000 | 556,000 | 562,000 | +10,000 | +1.8% | 272 |
| 2013/10/16 | 558,000 | 561,000 | 548,000 | 552,000 | -8,000 | -1.4% | 267 |
| 2013/10/15 | 563,000 | 567,000 | 556,000 | 560,000 | -3,000 | -0.5% | 231 |
| 2013/10/11 | 563,000 | 567,000 | 561,000 | 563,000 | +4,000 | +0.7% | 138 |
| 2013/10/10 | 565,000 | 568,000 | 556,000 | 559,000 | -2,000 | -0.4% | 368 |
| 2013/10/09 | 547,000 | 562,000 | 545,000 | 561,000 | +12,000 | +2.2% | 379 |
| 2013/10/08 | 552,000 | 554,000 | 540,000 | 549,000 | -12,000 | -2.1% | 711 |
| 2013/10/07 | 572,000 | 572,000 | 558,000 | 561,000 | -11,000 | -1.9% | 356 |
| 2013/10/04 | 579,000 | 579,000 | 560,000 | 572,000 | -7,000 | -1.2% | 389 |
| 2013/10/03 | 569,000 | 581,000 | 569,000 | 579,000 | +11,000 | +1.9% | 418 |
| 2013/10/02 | 582,000 | 582,000 | 566,000 | 568,000 | -15,000 | -2.6% | 529 |
| 2013/10/01 | 583,000 | 591,000 | 577,000 | 583,000 | -5,000 | -0.9% | 793 |
| 2013/09/30 | 585,000 | 593,000 | 581,000 | 588,000 | +3,000 | +0.5% | 722 |
| 2013/09/27 | 575,000 | 585,000 | 574,000 | 585,000 | +10,000 | +1.7% | 522 |
| 2013/09/26 | 569,000 | 576,000 | 567,000 | 575,000 | -5,000 | -0.9% | 1,077 |
| 2013/09/25 | 576,000 | 582,000 | 575,000 | 580,000 | -7,000 | -1.2% | 1,329 |
| 2013/09/24 | 590,000 | 592,000 | 579,000 | 587,000 | -1,000 | -0.2% | 842 |
| 2013/09/20 | 606,000 | 606,000 | 588,000 | 588,000 | -16,000 | -2.6% | 925 |
| 2013/09/19 | 600,000 | 605,000 | 598,000 | 604,000 | +5,000 | +0.8% | 448 |
| 2013/09/18 | 591,000 | 600,000 | 591,000 | 599,000 | +4,000 | +0.7% | 409 |
| 2013/09/17 | 586,000 | 597,000 | 583,000 | 595,000 | +10,000 | +1.7% | 348 |
| 2013/09/13 | 580,000 | 585,000 | 576,000 | 585,000 | +2,000 | +0.3% | 358 |
| 2013/09/12 | 588,000 | 591,000 | 579,000 | 583,000 | -10,000 | -1.7% | 557 |
| 2013/09/11 | 581,000 | 594,000 | 581,000 | 593,000 | +14,000 | +2.4% | 515 |
| 2013/09/10 | 570,000 | 579,000 | 570,000 | 579,000 | +10,000 | +1.8% | 419 |
| 2013/09/09 | 560,000 | 570,000 | 557,000 | 569,000 | +20,000 | +3.6% | 393 |
| 2013/09/06 | 548,000 | 549,000 | 545,000 | 549,000 | +1,000 | +0.2% | 219 |
| 2013/09/05 | 546,000 | 548,000 | 544,000 | 548,000 | +2,000 | +0.4% | 304 |
| 2013/09/04 | 543,000 | 546,000 | 537,000 | 546,000 | +6,000 | +1.1% | 317 |
| 2013/09/03 | 539,000 | 543,000 | 536,000 | 540,000 | +6,000 | +1.1% | 247 |
| 2013/09/02 | 535,000 | 538,000 | 531,000 | 534,000 | +4,000 | +0.8% | 175 |
| 2013/08/30 | 531,000 | 534,000 | 529,000 | 530,000 | ±0 | ±0% | 192 |
| 2013/08/29 | 532,000 | 534,000 | 527,000 | 530,000 | -5,000 | -0.9% | 413 |
| 2013/08/28 | 539,000 | 539,000 | 531,000 | 535,000 | -3,000 | -0.6% | 421 |
| 2013/08/27 | 545,000 | 545,000 | 538,000 | 538,000 | -6,000 | -1.1% | 331 |
| 2013/08/26 | 546,000 | 548,000 | 543,000 | 544,000 | -2,000 | -0.4% | 188 |
| 2013/08/23 | 546,000 | 551,000 | 545,000 | 546,000 | +1,000 | +0.2% | 416 |
2701～
2750
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
