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 |
|---|---|---|---|---|---|---|---|
| 2011/02/03 | 758,000 | 758,000 | 750,000 | 751,000 | -1,000 | -0.1% | 103 |
| 2011/02/02 | 763,000 | 763,000 | 752,000 | 752,000 | -11,000 | -1.4% | 176 |
| 2011/02/01 | 768,000 | 769,000 | 758,000 | 763,000 | -2,000 | -0.3% | 125 |
| 2011/01/31 | 750,000 | 770,000 | 750,000 | 765,000 | +7,000 | +0.9% | 442 |
| 2011/01/28 | 752,000 | 767,000 | 736,000 | 758,000 | -1,000 | -0.1% | 636 |
| 2011/01/27 | 750,000 | 760,000 | 745,000 | 759,000 | +14,000 | +1.9% | 439 |
| 2011/01/26 | 749,000 | 751,000 | 736,000 | 745,000 | -2,000 | -0.3% | 178 |
| 2011/01/25 | 745,000 | 747,000 | 743,000 | 747,000 | +4,000 | +0.5% | 149 |
| 2011/01/24 | 725,000 | 743,000 | 720,000 | 743,000 | +8,000 | +1.1% | 320 |
| 2011/01/21 | 742,000 | 748,000 | 735,000 | 735,000 | -7,000 | -0.9% | 123 |
| 2011/01/20 | 744,000 | 748,000 | 736,000 | 742,000 | -3,000 | -0.4% | 147 |
| 2011/01/19 | 730,000 | 749,000 | 730,000 | 745,000 | +6,000 | +0.8% | 183 |
| 2011/01/18 | 753,000 | 758,000 | 738,000 | 739,000 | -19,000 | -2.5% | 133 |
| 2011/01/17 | 772,000 | 775,000 | 755,000 | 758,000 | -17,000 | -2.2% | 246 |
| 2011/01/14 | 772,000 | 777,000 | 764,000 | 775,000 | +3,000 | +0.4% | 289 |
| 2011/01/13 | 779,000 | 779,000 | 766,000 | 772,000 | +1,000 | +0.1% | 162 |
| 2011/01/12 | 772,000 | 784,000 | 762,000 | 771,000 | -14,000 | -1.8% | 448 |
| 2011/01/11 | 756,000 | 785,000 | 756,000 | 785,000 | +30,000 | +4% | 393 |
| 2011/01/07 | 768,000 | 775,000 | 755,000 | 755,000 | -13,000 | -1.7% | 174 |
| 2011/01/06 | 771,000 | 779,000 | 753,000 | 768,000 | -2,000 | -0.3% | 407 |
| 2011/01/05 | 776,000 | 782,000 | 762,000 | 770,000 | -17,000 | -2.2% | 465 |
| 2011/01/04 | 760,000 | 799,000 | 758,000 | 787,000 | +37,000 | +4.9% | 676 |
| 2010/12/30 | 733,000 | 752,000 | 723,000 | 750,000 | +29,000 | +4% | 533 |
| 2010/12/29 | 715,000 | 725,000 | 709,000 | 721,000 | +9,000 | +1.3% | 471 |
| 2010/12/28 | 734,000 | 739,000 | 710,000 | 712,000 | -17,000 | -2.3% | 770 |
| 2010/12/27 | 730,000 | 732,000 | 725,000 | 729,000 | +4,000 | +0.6% | 410 |
| 2010/12/24 | 735,000 | 739,000 | 719,000 | 725,000 | -10,000 | -1.4% | 748 |
| 2010/12/22 | 739,000 | 740,000 | 730,000 | 735,000 | +7,000 | +1% | 496 |
| 2010/12/21 | 720,000 | 734,000 | 710,000 | 728,000 | +18,000 | +2.5% | 503 |
| 2010/12/20 | 718,000 | 723,000 | 710,000 | 710,000 | -6,000 | -0.8% | 325 |
| 2010/12/17 | 746,000 | 747,000 | 716,000 | 716,000 | -20,000 | -2.7% | 422 |
| 2010/12/16 | 755,000 | 763,000 | 730,000 | 736,000 | -24,000 | -3.2% | 381 |
| 2010/12/15 | 751,000 | 760,000 | 730,000 | 760,000 | +14,000 | +1.9% | 739 |
| 2010/12/14 | 724,000 | 750,000 | 721,000 | 746,000 | +26,000 | +3.6% | 559 |
| 2010/12/13 | 716,000 | 722,000 | 710,000 | 720,000 | +13,000 | +1.8% | 607 |
| 2010/12/10 | 718,000 | 720,000 | 707,000 | 707,000 | -9,000 | -1.3% | 209 |
| 2010/12/09 | 717,000 | 726,000 | 712,000 | 716,000 | -3,000 | -0.4% | 454 |
| 2010/12/08 | 701,000 | 724,000 | 698,000 | 719,000 | +24,000 | +3.5% | 283 |
| 2010/12/07 | 724,000 | 724,000 | 695,000 | 695,000 | -30,000 | -4.1% | 260 |
| 2010/12/06 | 719,000 | 725,000 | 704,000 | 725,000 | +3,000 | +0.4% | 194 |
| 2010/12/03 | 719,000 | 724,000 | 718,000 | 722,000 | +8,000 | +1.1% | 251 |
| 2010/12/02 | 716,000 | 725,000 | 702,000 | 714,000 | -2,000 | -0.3% | 489 |
| 2010/12/01 | 700,000 | 724,000 | 699,000 | 716,000 | +6,000 | +0.8% | 909 |
| 2010/11/30 | 670,000 | 710,000 | 662,000 | 710,000 | +32,000 | +4.7% | 691 |
| 2010/11/29 | 676,000 | 681,000 | 676,000 | 678,000 | +2,000 | +0.3% | 331 |
| 2010/11/26 | 667,000 | 679,000 | 667,000 | 676,000 | +9,000 | +1.3% | 466 |
| 2010/11/25 | 669,000 | 673,000 | 667,000 | 667,000 | -2,000 | -0.3% | 240 |
| 2010/11/24 | 669,000 | 670,000 | 644,000 | 669,000 | -2,000 | -0.3% | 272 |
| 2010/11/22 | 649,000 | 672,000 | 649,000 | 671,000 | +19,000 | +2.9% | 810 |
| 2010/11/19 | 658,000 | 658,000 | 649,000 | 652,000 | -7,000 | -1.1% | 228 |
3251～
3300
件表示中 / 3457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
