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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 713,000 | 718,000 | 671,000 | 711,000 | -14,000 | -1.9% | 957 |
| 2013/03/28 | 763,000 | 763,000 | 720,000 | 725,000 | -31,000 | -4.1% | 895 |
| 2013/03/27 | 730,000 | 758,000 | 730,000 | 756,000 | -3,000 | -0.4% | 1,258 |
| 2013/03/26 | 754,000 | 761,000 | 736,000 | 759,000 | +14,000 | +1.9% | 901 |
| 2013/03/25 | 723,000 | 748,000 | 723,000 | 745,000 | +28,000 | +3.9% | 942 |
| 2013/03/22 | 700,000 | 720,000 | 699,000 | 717,000 | +22,000 | +3.2% | 913 |
| 2013/03/21 | 693,000 | 696,000 | 688,000 | 695,000 | +11,000 | +1.6% | 835 |
| 2013/03/19 | 695,000 | 700,000 | 682,000 | 684,000 | -8,000 | -1.2% | 744 |
| 2013/03/18 | 708,000 | 708,000 | 692,000 | 692,000 | -15,000 | -2.1% | 904 |
| 2013/03/15 | 696,000 | 710,000 | 696,000 | 707,000 | +15,000 | +2.2% | 983 |
| 2013/03/14 | 683,000 | 692,000 | 682,000 | 692,000 | +13,000 | +1.9% | 608 |
| 2013/03/13 | 678,000 | 683,000 | 675,000 | 679,000 | +4,000 | +0.6% | 366 |
| 2013/03/12 | 679,000 | 684,000 | 675,000 | 675,000 | ±0 | ±0% | 416 |
| 2013/03/11 | 674,000 | 688,000 | 669,000 | 675,000 | +2,000 | +0.3% | 759 |
| 2013/03/08 | 679,000 | 685,000 | 673,000 | 673,000 | -6,000 | -0.9% | 307 |
| 2013/03/07 | 688,000 | 694,000 | 678,000 | 679,000 | -7,000 | -1% | 470 |
| 2013/03/06 | 685,000 | 688,000 | 676,000 | 686,000 | +19,000 | +2.8% | 520 |
| 2013/03/05 | 689,000 | 695,000 | 662,000 | 667,000 | -19,000 | -2.8% | 696 |
| 2013/03/04 | 670,000 | 688,000 | 670,000 | 686,000 | +25,000 | +3.8% | 820 |
| 2013/03/01 | 642,000 | 671,000 | 642,000 | 661,000 | +29,000 | +4.6% | 1,076 |
| 2013/02/28 | 625,000 | 636,000 | 624,000 | 632,000 | +15,000 | +2.4% | 689 |
| 2013/02/27 | 605,000 | 620,000 | 603,000 | 617,000 | +16,000 | +2.7% | 514 |
| 2013/02/26 | 592,000 | 601,000 | 591,000 | 601,000 | +5,000 | +0.8% | 433 |
| 2013/02/25 | 597,000 | 600,000 | 595,000 | 596,000 | +3,000 | +0.5% | 235 |
| 2013/02/22 | 593,000 | 596,000 | 588,000 | 593,000 | -2,000 | -0.3% | 289 |
| 2013/02/21 | 590,000 | 597,000 | 590,000 | 595,000 | ±0 | ±0% | 228 |
| 2013/02/20 | 594,000 | 597,000 | 589,000 | 595,000 | +1,000 | +0.2% | 270 |
| 2013/02/19 | 588,000 | 597,000 | 584,000 | 594,000 | +13,000 | +2.2% | 509 |
| 2013/02/18 | 575,000 | 582,000 | 573,000 | 581,000 | +9,000 | +1.6% | 413 |
| 2013/02/15 | 574,000 | 575,000 | 562,000 | 572,000 | -1,000 | -0.2% | 375 |
| 2013/02/14 | 574,000 | 577,000 | 569,000 | 573,000 | +2,000 | +0.4% | 312 |
| 2013/02/13 | 585,000 | 588,000 | 569,000 | 571,000 | -19,000 | -3.2% | 503 |
| 2013/02/12 | 599,000 | 599,000 | 586,000 | 590,000 | -9,000 | -1.5% | 508 |
| 2013/02/08 | 599,000 | 600,000 | 596,000 | 599,000 | ±0 | ±0% | 297 |
| 2013/02/07 | 593,000 | 599,000 | 585,000 | 599,000 | +7,000 | +1.2% | 863 |
| 2013/02/06 | 574,000 | 592,000 | 574,000 | 592,000 | +19,000 | +3.3% | 468 |
| 2013/02/05 | 571,000 | 574,000 | 570,000 | 573,000 | -2,000 | -0.3% | 304 |
| 2013/02/04 | 574,000 | 575,000 | 570,000 | 575,000 | +7,000 | +1.2% | 289 |
| 2013/02/01 | 573,000 | 575,000 | 560,000 | 568,000 | ±0 | ±0% | 928 |
| 2013/01/31 | 560,000 | 569,000 | 559,000 | 568,000 | ±0 | ±0% | 1,015 |
| 2013/01/30 | 566,000 | 571,000 | 564,000 | 568,000 | +5,000 | +0.9% | 662 |
| 2013/01/29 | 550,000 | 564,000 | 549,000 | 563,000 | +16,000 | +2.9% | 739 |
| 2013/01/28 | 539,000 | 551,000 | 535,000 | 547,000 | +11,000 | +2.1% | 724 |
| 2013/01/25 | 534,000 | 538,000 | 533,000 | 536,000 | +5,000 | +0.9% | 455 |
| 2013/01/24 | 528,000 | 531,000 | 524,000 | 531,000 | +1,000 | +0.2% | 353 |
| 2013/01/23 | 533,000 | 537,000 | 530,000 | 530,000 | -8,000 | -1.5% | 325 |
| 2013/01/22 | 542,000 | 544,000 | 532,000 | 538,000 | -7,000 | -1.3% | 335 |
| 2013/01/21 | 544,000 | 545,000 | 541,000 | 545,000 | +4,000 | +0.7% | 416 |
| 2013/01/18 | 532,000 | 541,000 | 530,000 | 541,000 | +15,000 | +2.9% | 656 |
| 2013/01/17 | 532,000 | 532,000 | 525,000 | 526,000 | -2,000 | -0.4% | 335 |
2851～
2900
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
