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 |
|---|---|---|---|---|---|---|---|
| 2012/11/02 | 480,500 | 483,000 | 479,000 | 479,500 | -1,000 | -0.2% | 326 |
| 2012/11/01 | 479,500 | 482,500 | 478,500 | 480,500 | +1,500 | +0.3% | 354 |
| 2012/10/31 | 480,000 | 481,500 | 476,500 | 479,000 | -4,500 | -0.9% | 517 |
| 2012/10/30 | 487,000 | 489,000 | 481,000 | 483,500 | -3,500 | -0.7% | 448 |
| 2012/10/29 | 488,500 | 491,000 | 486,000 | 487,000 | -2,000 | -0.4% | 545 |
| 2012/10/26 | 489,000 | 489,000 | 486,000 | 489,000 | ±0 | ±0% | 411 |
| 2012/10/25 | 481,000 | 489,000 | 480,500 | 489,000 | +6,000 | +1.2% | 415 |
| 2012/10/24 | 479,000 | 484,000 | 479,000 | 483,000 | +4,000 | +0.8% | 498 |
| 2012/10/23 | 478,000 | 479,000 | 476,500 | 479,000 | +2,000 | +0.4% | 264 |
| 2012/10/22 | 476,000 | 477,500 | 475,500 | 477,000 | +1,000 | +0.2% | 263 |
| 2012/10/19 | 476,000 | 478,500 | 475,500 | 476,000 | -1,500 | -0.3% | 446 |
| 2012/10/18 | 477,000 | 482,500 | 474,500 | 477,500 | +2,000 | +0.4% | 642 |
| 2012/10/17 | 475,000 | 476,500 | 474,500 | 475,500 | +2,500 | +0.5% | 374 |
| 2012/10/16 | 471,500 | 475,000 | 471,000 | 473,000 | +2,500 | +0.5% | 293 |
| 2012/10/15 | 470,500 | 472,000 | 470,500 | 470,500 | ±0 | ±0% | 425 |
| 2012/10/12 | 468,000 | 472,500 | 468,000 | 470,500 | +3,000 | +0.6% | 492 |
| 2012/10/11 | 470,500 | 472,500 | 467,000 | 467,500 | -4,000 | -0.8% | 626 |
| 2012/10/10 | 471,000 | 473,500 | 471,000 | 471,500 | -500 | -0.1% | 622 |
| 2012/10/09 | 474,000 | 477,000 | 472,000 | 472,000 | -2,500 | -0.5% | 436 |
| 2012/10/05 | 475,000 | 475,500 | 473,500 | 474,500 | -2,000 | -0.4% | 401 |
| 2012/10/04 | 472,500 | 478,500 | 472,500 | 476,500 | +3,000 | +0.6% | 439 |
| 2012/10/03 | 477,000 | 477,000 | 473,500 | 473,500 | -5,000 | -1% | 617 |
| 2012/10/02 | 483,500 | 483,500 | 478,500 | 478,500 | -5,500 | -1.1% | 304 |
| 2012/10/01 | 475,000 | 484,000 | 475,000 | 484,000 | +10,500 | +2.2% | 328 |
| 2012/09/28 | 475,000 | 479,500 | 473,500 | 473,500 | -2,000 | -0.4% | 510 |
| 2012/09/27 | 473,000 | 475,500 | 469,500 | 475,500 | +5,500 | +1.2% | 356 |
| 2012/09/26 | 473,000 | 474,000 | 470,000 | 470,000 | -15,500 | -3.2% | 741 |
| 2012/09/25 | 487,000 | 488,500 | 485,500 | 485,500 | -1,500 | -0.3% | 910 |
| 2012/09/24 | 488,500 | 488,500 | 486,000 | 487,000 | -1,500 | -0.3% | 450 |
| 2012/09/21 | 485,500 | 488,500 | 485,000 | 488,500 | ±0 | ±0% | 519 |
| 2012/09/20 | 484,500 | 488,500 | 483,000 | 488,500 | +4,000 | +0.8% | 540 |
| 2012/09/19 | 488,000 | 488,500 | 482,000 | 484,500 | -2,500 | -0.5% | 616 |
| 2012/09/18 | 489,500 | 489,500 | 483,000 | 487,000 | -500 | -0.1% | 494 |
| 2012/09/14 | 487,000 | 490,500 | 485,000 | 487,500 | +1,500 | +0.3% | 501 |
| 2012/09/13 | 483,500 | 486,500 | 482,500 | 486,000 | +2,500 | +0.5% | 318 |
| 2012/09/12 | 482,500 | 485,500 | 482,000 | 483,500 | +1,500 | +0.3% | 303 |
| 2012/09/11 | 482,000 | 482,500 | 480,000 | 482,000 | ±0 | ±0% | 265 |
| 2012/09/10 | 480,500 | 483,000 | 480,500 | 482,000 | ±0 | ±0% | 453 |
| 2012/09/07 | 482,000 | 484,500 | 481,000 | 482,000 | +2,000 | +0.4% | 233 |
| 2012/09/06 | 480,500 | 481,500 | 478,000 | 480,000 | -1,500 | -0.3% | 415 |
| 2012/09/05 | 480,500 | 484,000 | 479,000 | 481,500 | +1,000 | +0.2% | 344 |
| 2012/09/04 | 487,500 | 487,500 | 480,500 | 480,500 | -3,500 | -0.7% | 156 |
| 2012/09/03 | 484,000 | 486,000 | 483,000 | 484,000 | +2,000 | +0.4% | 135 |
| 2012/08/31 | 480,000 | 483,000 | 478,000 | 482,000 | +2,000 | +0.4% | 390 |
| 2012/08/30 | 483,000 | 483,500 | 478,000 | 480,000 | -500 | -0.1% | 237 |
| 2012/08/29 | 483,500 | 483,500 | 477,000 | 480,500 | -3,000 | -0.6% | 335 |
| 2012/08/28 | 475,500 | 484,000 | 473,500 | 483,500 | +10,000 | +2.1% | 429 |
| 2012/08/27 | 466,000 | 475,500 | 466,000 | 473,500 | +11,500 | +2.5% | 652 |
| 2012/08/24 | 458,500 | 462,000 | 458,500 | 462,000 | +3,500 | +0.8% | 526 |
| 2012/08/23 | 460,000 | 461,500 | 458,000 | 458,500 | -1,000 | -0.2% | 518 |
3101～
3150
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「グロバルＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
