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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 640,000 | 640,000 | 632,000 | 640,000 | ±0 | ±0% | 77 |
| 2010/08/03 | 660,000 | 660,000 | 640,000 | 640,000 | -20,000 | -3% | 239 |
| 2010/08/02 | 646,000 | 661,000 | 645,000 | 660,000 | +14,000 | +2.2% | 341 |
| 2010/07/30 | 650,000 | 654,000 | 638,000 | 646,000 | -3,000 | -0.5% | 176 |
| 2010/07/29 | 644,000 | 654,000 | 643,000 | 649,000 | -2,000 | -0.3% | 145 |
| 2010/07/28 | 647,000 | 651,000 | 642,000 | 651,000 | -2,000 | -0.3% | 181 |
| 2010/07/27 | 645,000 | 654,000 | 638,000 | 653,000 | +8,000 | +1.2% | 333 |
| 2010/07/26 | 635,000 | 648,000 | 626,000 | 645,000 | +14,000 | +2.2% | 283 |
| 2010/07/23 | 622,000 | 639,000 | 617,000 | 631,000 | +11,000 | +1.8% | 372 |
| 2010/07/22 | 619,000 | 622,000 | 618,000 | 620,000 | -4,000 | -0.6% | 27 |
| 2010/07/21 | 610,000 | 626,000 | 607,000 | 624,000 | +20,000 | +3.3% | 263 |
| 2010/07/20 | 599,000 | 610,000 | 599,000 | 604,000 | -5,000 | -0.8% | 75 |
| 2010/07/16 | 613,000 | 617,000 | 604,000 | 609,000 | ±0 | ±0% | 102 |
| 2010/07/15 | 590,000 | 620,000 | 590,000 | 609,000 | +16,000 | +2.7% | 220 |
| 2010/07/14 | 594,000 | 600,000 | 590,000 | 593,000 | +1,000 | +0.2% | 75 |
| 2010/07/13 | 598,000 | 600,000 | 592,000 | 592,000 | -6,000 | -1% | 116 |
| 2010/07/12 | 610,000 | 610,000 | 598,000 | 598,000 | -11,000 | -1.8% | 77 |
| 2010/07/09 | 620,000 | 620,000 | 601,000 | 609,000 | -12,000 | -1.9% | 244 |
| 2010/07/08 | 629,000 | 629,000 | 621,000 | 621,000 | -8,000 | -1.3% | 55 |
| 2010/07/07 | 625,000 | 630,000 | 617,000 | 629,000 | +4,000 | +0.6% | 154 |
| 2010/07/06 | 617,000 | 625,000 | 605,000 | 625,000 | +1,000 | +0.2% | 132 |
| 2010/07/05 | 628,000 | 628,000 | 621,000 | 624,000 | -4,000 | -0.6% | 80 |
| 2010/07/02 | 620,000 | 628,000 | 618,000 | 628,000 | +16,000 | +2.6% | 341 |
| 2010/07/01 | 615,000 | 620,000 | 606,000 | 612,000 | ±0 | ±0% | 341 |
| 2010/06/30 | 599,000 | 612,000 | 590,000 | 612,000 | +12,000 | +2% | 303 |
| 2010/06/29 | 600,000 | 606,000 | 595,000 | 600,000 | +2,000 | +0.3% | 127 |
| 2010/06/28 | 611,000 | 611,000 | 592,000 | 598,000 | -15,000 | -2.4% | 111 |
| 2010/06/25 | 615,000 | 615,000 | 608,000 | 613,000 | -2,000 | -0.3% | 104 |
| 2010/06/24 | 610,000 | 615,000 | 610,000 | 615,000 | +5,000 | +0.8% | 158 |
| 2010/06/23 | 605,000 | 610,000 | 604,000 | 610,000 | +5,000 | +0.8% | 333 |
| 2010/06/22 | 594,000 | 605,000 | 593,000 | 605,000 | +12,000 | +2% | 274 |
| 2010/06/21 | 594,000 | 594,000 | 590,000 | 593,000 | +6,000 | +1% | 119 |
| 2010/06/18 | 590,000 | 593,000 | 587,000 | 587,000 | -6,000 | -1% | 156 |
| 2010/06/17 | 586,000 | 595,000 | 585,000 | 593,000 | +4,000 | +0.7% | 187 |
| 2010/06/16 | 589,000 | 594,000 | 586,000 | 589,000 | +7,000 | +1.2% | 145 |
| 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 |
3501～
3550
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
