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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 591,000 | 591,000 | 582,000 | 582,000 | -11,000 | -1.9% | 148 |
| 2010/06/14 | 588,000 | 596,000 | 588,000 | 593,000 | -4,000 | -0.7% | 133 |
| 2010/06/11 | 599,000 | 599,000 | 590,000 | 597,000 | +2,000 | +0.3% | 156 |
| 2010/06/10 | 588,000 | 596,000 | 587,000 | 595,000 | +5,000 | +0.8% | 123 |
| 2010/06/09 | 592,000 | 592,000 | 585,000 | 590,000 | -2,000 | -0.3% | 231 |
| 2010/06/08 | 599,000 | 599,000 | 591,000 | 592,000 | -7,000 | -1.2% | 127 |
| 2010/06/07 | 612,000 | 613,000 | 598,000 | 599,000 | -15,000 | -2.4% | 263 |
| 2010/06/04 | 616,000 | 616,000 | 613,000 | 614,000 | ±0 | ±0% | 232 |
| 2010/06/03 | 600,000 | 615,000 | 600,000 | 614,000 | +8,000 | +1.3% | 287 |
| 2010/06/02 | 601,000 | 608,000 | 595,000 | 606,000 | +6,000 | +1% | 202 |
| 2010/06/01 | 605,000 | 608,000 | 600,000 | 600,000 | +1,000 | +0.2% | 157 |
| 2010/05/31 | 595,000 | 613,000 | 595,000 | 599,000 | -1,000 | -0.2% | 214 |
| 2010/05/28 | 603,000 | 611,000 | 598,000 | 600,000 | +4,000 | +0.7% | 374 |
| 2010/05/27 | 585,000 | 600,000 | 583,000 | 596,000 | +12,000 | +2.1% | 519 |
| 2010/05/26 | 585,000 | 589,000 | 578,000 | 584,000 | +2,000 | +0.3% | 507 |
| 2010/05/25 | 585,000 | 589,000 | 582,000 | 582,000 | -2,000 | -0.3% | 317 |
| 2010/05/24 | 592,000 | 592,000 | 584,000 | 584,000 | -6,000 | -1% | 138 |
| 2010/05/21 | 588,000 | 593,000 | 584,000 | 590,000 | -3,000 | -0.5% | 424 |
| 2010/05/20 | 604,000 | 604,000 | 592,000 | 593,000 | -12,000 | -2% | 165 |
| 2010/05/19 | 588,000 | 605,000 | 588,000 | 605,000 | +18,000 | +3.1% | 396 |
| 2010/05/18 | 598,000 | 598,000 | 587,000 | 587,000 | -12,000 | -2% | 476 |
| 2010/05/17 | 605,000 | 605,000 | 597,000 | 599,000 | -6,000 | -1% | 194 |
| 2010/05/14 | 590,000 | 606,000 | 586,000 | 605,000 | +13,000 | +2.2% | 430 |
| 2010/05/13 | 586,000 | 592,000 | 586,000 | 592,000 | +8,000 | +1.4% | 137 |
| 2010/05/12 | 593,000 | 597,000 | 584,000 | 584,000 | -8,000 | -1.4% | 214 |
| 2010/05/11 | 605,000 | 606,000 | 592,000 | 592,000 | -12,000 | -2% | 267 |
| 2010/05/10 | 592,000 | 606,000 | 592,000 | 604,000 | +10,000 | +1.7% | 274 |
| 2010/05/07 | 591,000 | 597,000 | 582,000 | 594,000 | -5,000 | -0.8% | 595 |
| 2010/05/06 | 599,000 | 605,000 | 593,000 | 599,000 | -2,000 | -0.3% | 420 |
| 2010/04/30 | 598,000 | 603,000 | 598,000 | 601,000 | +9,000 | +1.5% | 326 |
| 2010/04/28 | 597,000 | 598,000 | 591,000 | 592,000 | -6,000 | -1% | 231 |
| 2010/04/27 | 599,000 | 600,000 | 593,000 | 598,000 | +5,000 | +0.8% | 448 |
| 2010/04/26 | 590,000 | 597,000 | 585,000 | 593,000 | +12,000 | +2.1% | 586 |
| 2010/04/23 | 617,000 | 618,000 | 577,000 | 581,000 | -46,000 | -7.3% | 3,092 |
| 2010/04/22 | 639,000 | 646,000 | 622,000 | 627,000 | -20,000 | -3.1% | 968 |
| 2010/04/21 | 645,000 | 649,000 | 644,000 | 647,000 | +2,000 | +0.3% | 116 |
| 2010/04/20 | 641,000 | 648,000 | 641,000 | 645,000 | +3,000 | +0.5% | 115 |
| 2010/04/19 | 647,000 | 647,000 | 636,000 | 642,000 | -7,000 | -1.1% | 143 |
| 2010/04/16 | 653,000 | 653,000 | 646,000 | 649,000 | -2,000 | -0.3% | 117 |
| 2010/04/15 | 645,000 | 651,000 | 644,000 | 651,000 | +13,000 | +2% | 260 |
| 2010/04/14 | 636,000 | 639,000 | 634,000 | 638,000 | +3,000 | +0.5% | 242 |
| 2010/04/13 | 639,000 | 639,000 | 635,000 | 635,000 | ±0 | ±0% | 195 |
| 2010/04/12 | 635,000 | 639,000 | 635,000 | 635,000 | +1,000 | +0.2% | 233 |
| 2010/04/09 | 635,000 | 637,000 | 633,000 | 634,000 | -2,000 | -0.3% | 210 |
| 2010/04/08 | 641,000 | 641,000 | 635,000 | 636,000 | -6,000 | -0.9% | 235 |
| 2010/04/07 | 645,000 | 645,000 | 637,000 | 642,000 | -2,000 | -0.3% | 199 |
| 2010/04/06 | 640,000 | 644,000 | 637,000 | 644,000 | +4,000 | +0.6% | 220 |
| 2010/04/05 | 641,000 | 644,000 | 635,000 | 640,000 | +3,000 | +0.5% | 308 |
| 2010/04/02 | 646,000 | 646,000 | 637,000 | 637,000 | -14,000 | -2.2% | 458 |
| 2010/04/01 | 653,000 | 657,000 | 647,000 | 651,000 | - | - | 144 |
3401～
3450
件表示中 / 3450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
