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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 106,300 | 106,400 | 105,000 | 105,900 | -500 | -0.5% | 3,495 |
| 2024/02/21 | 106,700 | 106,700 | 105,100 | 106,400 | +500 | +0.5% | 3,266 |
| 2024/02/20 | 105,500 | 106,300 | 105,500 | 105,900 | +600 | +0.6% | 2,158 |
| 2024/02/19 | 104,900 | 105,300 | 104,400 | 105,300 | +700 | +0.7% | 2,739 |
| 2024/02/16 | 105,900 | 106,000 | 104,200 | 104,600 | -1,000 | -0.9% | 6,409 |
| 2024/02/15 | 106,800 | 106,800 | 105,000 | 105,600 | -200 | -0.2% | 3,472 |
| 2024/02/14 | 107,000 | 107,200 | 105,800 | 105,800 | -1,600 | -1.5% | 3,996 |
| 2024/02/13 | 107,600 | 107,800 | 106,800 | 107,400 | -100 | -0.1% | 2,913 |
| 2024/02/09 | 108,500 | 108,500 | 107,500 | 107,500 | -400 | -0.4% | 2,361 |
| 2024/02/08 | 108,600 | 108,800 | 107,800 | 107,900 | -500 | -0.5% | 2,750 |
| 2024/02/07 | 109,200 | 109,400 | 108,400 | 108,400 | -800 | -0.7% | 2,828 |
| 2024/02/06 | 108,900 | 109,600 | 108,800 | 109,200 | +200 | +0.2% | 2,190 |
| 2024/02/05 | 109,200 | 110,000 | 108,900 | 109,000 | -400 | -0.4% | 1,801 |
| 2024/02/02 | 109,000 | 109,400 | 108,700 | 109,400 | +1,100 | +1% | 1,469 |
| 2024/02/01 | 109,900 | 110,000 | 108,300 | 108,300 | -1,500 | -1.4% | 5,941 |
| 2024/01/31 | 109,600 | 110,100 | 109,600 | 109,800 | +100 | +0.1% | 1,983 |
| 2024/01/30 | 110,300 | 110,400 | 109,700 | 109,700 | -500 | -0.5% | 2,190 |
| 2024/01/29 | 110,100 | 110,400 | 109,800 | 110,200 | +400 | +0.4% | 1,684 |
| 2024/01/26 | 109,700 | 110,400 | 109,600 | 109,800 | +200 | +0.2% | 1,631 |
| 2024/01/25 | 110,300 | 110,400 | 109,400 | 109,600 | -900 | -0.8% | 2,664 |
| 2024/01/24 | 111,000 | 111,400 | 110,500 | 110,500 | -100 | -0.1% | 1,670 |
| 2024/01/23 | 111,400 | 111,400 | 110,600 | 110,600 | -1,000 | -0.9% | 1,848 |
| 2024/01/22 | 111,000 | 111,700 | 110,900 | 111,600 | +1,000 | +0.9% | 1,895 |
| 2024/01/19 | 111,000 | 111,200 | 110,600 | 110,600 | +200 | +0.2% | 1,251 |
| 2024/01/18 | 111,000 | 111,300 | 110,300 | 110,400 | -600 | -0.5% | 1,898 |
| 2024/01/17 | 111,600 | 112,200 | 111,000 | 111,000 | -600 | -0.5% | 1,674 |
| 2024/01/16 | 112,200 | 112,500 | 111,600 | 111,600 | -400 | -0.4% | 1,155 |
| 2024/01/15 | 111,800 | 112,700 | 111,600 | 112,000 | +200 | +0.2% | 1,603 |
| 2024/01/12 | 111,800 | 112,200 | 111,400 | 111,800 | +600 | +0.5% | 1,924 |
| 2024/01/11 | 111,500 | 112,100 | 111,100 | 111,200 | +100 | +0.1% | 1,981 |
| 2024/01/10 | 110,700 | 114,000 | 110,700 | 111,100 | +400 | +0.4% | 3,041 |
| 2024/01/09 | 110,800 | 110,900 | 110,100 | 110,700 | +200 | +0.2% | 2,473 |
| 2024/01/05 | 109,600 | 110,800 | 109,300 | 110,500 | +1,600 | +1.5% | 3,574 |
| 2024/01/04 | 109,700 | 109,800 | 108,900 | 108,900 | -600 | -0.5% | 2,228 |
| 2023/12/29 | 110,300 | 110,700 | 109,300 | 109,500 | -1,100 | -1% | 2,737 |
| 2023/12/28 | 109,500 | 110,700 | 109,400 | 110,600 | +1,500 | +1.4% | 1,946 |
| 2023/12/27 | 108,000 | 109,200 | 107,900 | 109,100 | +1,000 | +0.9% | 2,534 |
| 2023/12/26 | 108,100 | 108,400 | 107,700 | 108,100 | -100 | -0.1% | 2,457 |
| 2023/12/25 | 109,000 | 109,000 | 108,100 | 108,200 | -600 | -0.6% | 2,758 |
| 2023/12/22 | 109,100 | 109,100 | 108,300 | 108,800 | +100 | +0.1% | 2,952 |
| 2023/12/21 | 108,500 | 109,100 | 108,300 | 108,700 | +100 | +0.1% | 2,915 |
| 2023/12/20 | 108,500 | 109,100 | 108,400 | 108,600 | -400 | -0.4% | 3,030 |
| 2023/12/19 | 109,800 | 109,800 | 108,300 | 109,000 | -400 | -0.4% | 3,230 |
| 2023/12/18 | 110,300 | 110,400 | 109,200 | 109,400 | -1,500 | -1.4% | 3,627 |
| 2023/12/15 | 112,500 | 112,500 | 110,500 | 110,900 | -1,200 | -1.1% | 3,214 |
| 2023/12/14 | 112,300 | 112,500 | 111,700 | 112,100 | +300 | +0.3% | 1,988 |
| 2023/12/13 | 111,700 | 112,300 | 111,400 | 111,800 | -400 | -0.4% | 2,090 |
| 2023/12/12 | 112,100 | 112,300 | 111,700 | 112,200 | +200 | +0.2% | 2,752 |
| 2023/12/11 | 111,000 | 112,100 | 111,000 | 112,000 | +1,000 | +0.9% | 1,981 |
| 2023/12/08 | 110,800 | 111,100 | 110,500 | 111,000 | +500 | +0.5% | 3,254 |
51～
100
件表示中 / 3451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
