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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 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 |
| 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 |
3401～
3450
件表示中 / 3585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
