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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 573,000 | 577,000 | 565,000 | 573,000 | +1,000 | +0.2% | 340 |
| 2012/03/22 | 588,000 | 592,000 | 571,000 | 572,000 | -15,000 | -2.6% | 393 |
| 2012/03/21 | 600,000 | 601,000 | 586,000 | 587,000 | -11,000 | -1.8% | 195 |
| 2012/03/19 | 604,000 | 604,000 | 596,000 | 598,000 | -4,000 | -0.7% | 244 |
| 2012/03/16 | 597,000 | 602,000 | 591,000 | 602,000 | +6,000 | +1% | 245 |
| 2012/03/15 | 589,000 | 597,000 | 589,000 | 596,000 | +7,000 | +1.2% | 284 |
| 2012/03/14 | 584,000 | 590,000 | 583,000 | 589,000 | +7,000 | +1.2% | 220 |
| 2012/03/13 | 587,000 | 591,000 | 581,000 | 582,000 | -10,000 | -1.7% | 283 |
| 2012/03/12 | 597,000 | 600,000 | 588,000 | 592,000 | -5,000 | -0.8% | 247 |
| 2012/03/09 | 600,000 | 602,000 | 577,000 | 597,000 | -1,000 | -0.2% | 282 |
| 2012/03/08 | 593,000 | 607,000 | 592,000 | 598,000 | +5,000 | +0.8% | 267 |
| 2012/03/07 | 570,000 | 594,000 | 569,000 | 593,000 | +10,000 | +1.7% | 394 |
| 2012/03/06 | 587,000 | 587,000 | 573,000 | 583,000 | -4,000 | -0.7% | 230 |
| 2012/03/05 | 583,000 | 595,000 | 583,000 | 587,000 | -2,000 | -0.3% | 224 |
| 2012/03/02 | 593,000 | 595,000 | 580,000 | 589,000 | +6,000 | +1% | 179 |
| 2012/03/01 | 597,000 | 597,000 | 583,000 | 583,000 | -14,000 | -2.3% | 187 |
| 2012/02/29 | 590,000 | 605,000 | 590,000 | 597,000 | -1,000 | -0.2% | 338 |
| 2012/02/28 | 584,000 | 607,000 | 580,000 | 598,000 | +14,000 | +2.4% | 313 |
| 2012/02/27 | 590,000 | 591,000 | 584,000 | 584,000 | +13,000 | +2.3% | 215 |
| 2012/02/24 | 572,000 | 585,000 | 570,000 | 571,000 | +8,000 | +1.4% | 326 |
| 2012/02/23 | 557,000 | 570,000 | 556,000 | 563,000 | +12,000 | +2.2% | 127 |
| 2012/02/22 | 554,000 | 565,000 | 549,000 | 551,000 | -3,000 | -0.5% | 153 |
| 2012/02/21 | 552,000 | 554,000 | 544,000 | 554,000 | ±0 | ±0% | 132 |
| 2012/02/20 | 550,000 | 559,000 | 547,000 | 554,000 | +8,000 | +1.5% | 303 |
| 2012/02/17 | 540,000 | 554,000 | 536,000 | 546,000 | +11,000 | +2.1% | 310 |
| 2012/02/16 | 531,000 | 538,000 | 531,000 | 535,000 | -6,000 | -1.1% | 118 |
| 2012/02/15 | 530,000 | 544,000 | 527,000 | 541,000 | +11,000 | +2.1% | 216 |
| 2012/02/14 | 525,000 | 531,000 | 523,000 | 530,000 | +1,000 | +0.2% | 161 |
| 2012/02/13 | 530,000 | 530,000 | 524,000 | 529,000 | +3,000 | +0.6% | 184 |
| 2012/02/10 | 520,000 | 526,000 | 518,000 | 526,000 | +7,000 | +1.3% | 339 |
| 2012/02/09 | 521,000 | 524,000 | 516,000 | 519,000 | -3,000 | -0.6% | 184 |
| 2012/02/08 | 529,000 | 529,000 | 519,000 | 522,000 | -7,000 | -1.3% | 173 |
| 2012/02/07 | 520,000 | 529,000 | 520,000 | 529,000 | +10,000 | +1.9% | 142 |
| 2012/02/06 | 530,000 | 535,000 | 517,000 | 519,000 | -13,000 | -2.4% | 207 |
| 2012/02/03 | 533,000 | 533,000 | 517,000 | 532,000 | +5,000 | +0.9% | 176 |
| 2012/02/02 | 516,000 | 527,000 | 514,000 | 527,000 | +13,000 | +2.5% | 96 |
| 2012/02/01 | 522,000 | 524,000 | 513,000 | 514,000 | -12,000 | -2.3% | 150 |
| 2012/01/31 | 514,000 | 536,000 | 511,000 | 526,000 | +12,000 | +2.3% | 354 |
| 2012/01/30 | 506,000 | 517,000 | 503,000 | 514,000 | +13,000 | +2.6% | 150 |
| 2012/01/27 | 511,000 | 512,000 | 501,000 | 501,000 | -6,000 | -1.2% | 152 |
| 2012/01/26 | 506,000 | 512,000 | 506,000 | 507,000 | -3,000 | -0.6% | 50 |
| 2012/01/25 | 511,000 | 513,000 | 504,000 | 510,000 | +6,000 | +1.2% | 130 |
| 2012/01/24 | 514,000 | 514,000 | 503,000 | 504,000 | -7,000 | -1.4% | 93 |
| 2012/01/23 | 507,000 | 511,000 | 504,000 | 511,000 | +6,000 | +1.2% | 144 |
| 2012/01/20 | 500,000 | 509,000 | 500,000 | 505,000 | +6,000 | +1.2% | 80 |
| 2012/01/19 | 494,000 | 500,000 | 493,000 | 499,000 | +4,000 | +0.8% | 99 |
| 2012/01/18 | 495,000 | 496,500 | 489,500 | 495,000 | +500 | +0.1% | 79 |
| 2012/01/17 | 496,000 | 498,000 | 493,000 | 494,500 | -1,500 | -0.3% | 120 |
| 2012/01/16 | 507,000 | 507,000 | 493,000 | 496,000 | -11,000 | -2.2% | 104 |
| 2012/01/13 | 499,500 | 510,000 | 497,000 | 507,000 | +9,500 | +1.9% | 147 |
3101～
3150
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
