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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 628,000 | 660,000 | 627,000 | 659,000 | +36,000 | +5.8% | 1,167 |
| 2010/11/17 | 611,000 | 624,000 | 608,000 | 623,000 | +11,000 | +1.8% | 288 |
| 2010/11/16 | 614,000 | 615,000 | 605,000 | 612,000 | +4,000 | +0.7% | 683 |
| 2010/11/15 | 608,000 | 610,000 | 607,000 | 608,000 | +1,000 | +0.2% | 249 |
| 2010/11/12 | 607,000 | 610,000 | 606,000 | 607,000 | -5,000 | -0.8% | 180 |
| 2010/11/11 | 615,000 | 615,000 | 603,000 | 612,000 | -6,000 | -1% | 251 |
| 2010/11/10 | 608,000 | 618,000 | 606,000 | 618,000 | +10,000 | +1.6% | 186 |
| 2010/11/09 | 606,000 | 610,000 | 603,000 | 608,000 | -1,000 | -0.2% | 233 |
| 2010/11/08 | 612,000 | 614,000 | 607,000 | 609,000 | -5,000 | -0.8% | 62 |
| 2010/11/05 | 613,000 | 616,000 | 605,000 | 614,000 | +2,000 | +0.3% | 218 |
| 2010/11/04 | 622,000 | 626,000 | 608,000 | 612,000 | -9,000 | -1.4% | 225 |
| 2010/11/02 | 630,000 | 630,000 | 620,000 | 621,000 | -9,000 | -1.4% | 88 |
| 2010/11/01 | 630,000 | 632,000 | 625,000 | 630,000 | ±0 | ±0% | 331 |
| 2010/10/29 | 620,000 | 630,000 | 613,000 | 630,000 | +19,000 | +3.1% | 424 |
| 2010/10/28 | 625,000 | 628,000 | 603,000 | 611,000 | -18,000 | -2.9% | 230 |
| 2010/10/27 | 610,000 | 629,000 | 610,000 | 629,000 | +23,000 | +3.8% | 547 |
| 2010/10/26 | 590,000 | 612,000 | 590,000 | 606,000 | +15,000 | +2.5% | 334 |
| 2010/10/25 | 596,000 | 596,000 | 587,000 | 591,000 | -5,000 | -0.8% | 61 |
| 2010/10/22 | 593,000 | 596,000 | 593,000 | 596,000 | +2,000 | +0.3% | 78 |
| 2010/10/21 | 589,000 | 596,000 | 589,000 | 594,000 | +5,000 | +0.8% | 90 |
| 2010/10/20 | 581,000 | 589,000 | 581,000 | 589,000 | +5,000 | +0.9% | 67 |
| 2010/10/19 | 580,000 | 588,000 | 580,000 | 584,000 | +2,000 | +0.3% | 120 |
| 2010/10/18 | 588,000 | 590,000 | 582,000 | 582,000 | -7,000 | -1.2% | 215 |
| 2010/10/15 | 592,000 | 594,000 | 585,000 | 589,000 | -12,000 | -2% | 553 |
| 2010/10/14 | 600,000 | 603,000 | 596,000 | 601,000 | +2,000 | +0.3% | 219 |
| 2010/10/13 | 598,000 | 604,000 | 596,000 | 599,000 | +1,000 | +0.2% | 236 |
| 2010/10/12 | 611,000 | 616,000 | 598,000 | 598,000 | -10,000 | -1.6% | 187 |
| 2010/10/08 | 618,000 | 619,000 | 608,000 | 608,000 | -9,000 | -1.5% | 99 |
| 2010/10/07 | 622,000 | 626,000 | 615,000 | 617,000 | -10,000 | -1.6% | 141 |
| 2010/10/06 | 632,000 | 642,000 | 614,000 | 627,000 | -4,000 | -0.6% | 481 |
| 2010/10/05 | 615,000 | 634,000 | 612,000 | 631,000 | +15,000 | +2.4% | 432 |
| 2010/10/04 | 622,000 | 625,000 | 616,000 | 616,000 | -9,000 | -1.4% | 115 |
| 2010/10/01 | 615,000 | 625,000 | 611,000 | 625,000 | +15,000 | +2.5% | 250 |
| 2010/09/30 | 612,000 | 616,000 | 608,000 | 610,000 | +2,000 | +0.3% | 239 |
| 2010/09/29 | 594,000 | 608,000 | 594,000 | 608,000 | +8,000 | +1.3% | 339 |
| 2010/09/28 | 587,000 | 602,000 | 586,000 | 600,000 | -3,000 | -0.5% | 287 |
| 2010/09/27 | 604,000 | 609,000 | 600,000 | 603,000 | -1,000 | -0.2% | 408 |
| 2010/09/24 | 605,000 | 607,000 | 603,000 | 604,000 | -4,000 | -0.7% | 297 |
| 2010/09/22 | 610,000 | 611,000 | 606,000 | 608,000 | ±0 | ±0% | 206 |
| 2010/09/21 | 617,000 | 617,000 | 608,000 | 608,000 | -7,000 | -1.1% | 263 |
| 2010/09/17 | 617,000 | 617,000 | 607,000 | 615,000 | -3,000 | -0.5% | 315 |
| 2010/09/16 | 619,000 | 619,000 | 615,000 | 618,000 | +2,000 | +0.3% | 67 |
| 2010/09/15 | 622,000 | 623,000 | 616,000 | 616,000 | -8,000 | -1.3% | 129 |
| 2010/09/14 | 618,000 | 635,000 | 613,000 | 624,000 | +7,000 | +1.1% | 304 |
| 2010/09/13 | 627,000 | 629,000 | 617,000 | 617,000 | -10,000 | -1.6% | 345 |
| 2010/09/10 | 616,000 | 630,000 | 616,000 | 627,000 | +12,000 | +2% | 264 |
| 2010/09/09 | 615,000 | 619,000 | 615,000 | 615,000 | +1,000 | +0.2% | 73 |
| 2010/09/08 | 617,000 | 620,000 | 614,000 | 614,000 | -5,000 | -0.8% | 169 |
| 2010/09/07 | 625,000 | 625,000 | 619,000 | 619,000 | -6,000 | -1% | 173 |
| 2010/09/06 | 626,000 | 628,000 | 625,000 | 625,000 | ±0 | ±0% | 34 |
3301～
3350
件表示中 / 3457件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
