Ｏｎｅリート投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 89,800 | 90,600 | 89,700 | 90,300 | -300 | -0.3% | 2,083 |
| 2025/09/12 | 90,300 | 90,600 | 89,700 | 90,600 | +1,200 | +1.3% | 4,036 |
| 2025/09/11 | 88,800 | 89,600 | 88,600 | 89,400 | +800 | +0.9% | 2,672 |
| 2025/09/10 | 88,100 | 88,700 | 87,700 | 88,600 | +200 | +0.2% | 1,759 |
| 2025/09/09 | 87,800 | 88,700 | 87,800 | 88,400 | +700 | +0.8% | 2,292 |
| 2025/09/08 | 87,800 | 88,400 | 87,700 | 87,700 | +100 | +0.1% | 2,087 |
| 2025/09/05 | 87,400 | 87,800 | 86,900 | 87,600 | ±0 | ±0% | 2,357 |
| 2025/09/04 | 87,800 | 87,800 | 86,900 | 87,600 | -300 | -0.3% | 3,533 |
| 2025/09/03 | 89,500 | 89,700 | 87,700 | 87,900 | -1,800 | -2% | 2,345 |
| 2025/09/02 | 89,700 | 90,200 | 89,700 | 89,700 | +100 | +0.1% | 1,861 |
| 2025/09/01 | 89,600 | 90,200 | 89,200 | 89,600 | -400 | -0.4% | 2,762 |
| 2025/08/29 | 89,900 | 91,000 | 89,700 | 90,000 | +200 | +0.2% | 5,404 |
| 2025/08/28 | 90,000 | 91,000 | 89,600 | 89,800 | -187,300 | -67.6% | 7,704 |
| 2025/08/27 | 271,800 | 277,100 | 271,100 | 277,100 | +5,300 | +1.9% | 5,174 |
| 2025/08/26 | 273,600 | 274,000 | 271,800 | 271,800 | -1,700 | -0.6% | 1,600 |
| 2025/08/25 | 274,000 | 274,300 | 272,700 | 273,500 | +300 | +0.1% | 1,641 |
| 2025/08/22 | 274,400 | 274,700 | 273,200 | 273,200 | -700 | -0.3% | 1,069 |
| 2025/08/21 | 276,900 | 276,900 | 273,900 | 273,900 | -2,500 | -0.9% | 1,448 |
| 2025/08/20 | 276,600 | 277,600 | 275,300 | 276,400 | -200 | -0.1% | 1,473 |
| 2025/08/19 | 274,500 | 276,600 | 273,600 | 276,600 | +2,700 | +1% | 1,264 |
| 2025/08/18 | 273,500 | 274,500 | 273,400 | 273,900 | +400 | +0.1% | 767 |
| 2025/08/15 | 274,300 | 274,600 | 272,800 | 273,500 | -800 | -0.3% | 1,470 |
| 2025/08/14 | 273,500 | 275,400 | 272,700 | 274,300 | +800 | +0.3% | 1,179 |
| 2025/08/13 | 273,000 | 274,200 | 272,600 | 273,500 | +500 | +0.2% | 713 |
| 2025/08/12 | 272,700 | 274,000 | 272,000 | 273,000 | +300 | +0.1% | 1,077 |
| 2025/08/08 | 273,400 | 273,800 | 271,800 | 272,700 | -300 | -0.1% | 1,460 |
| 2025/08/07 | 273,900 | 274,900 | 272,400 | 273,000 | +700 | +0.3% | 1,060 |
| 2025/08/06 | 270,700 | 273,100 | 270,300 | 272,300 | +2,800 | +1% | 944 |
| 2025/08/05 | 270,000 | 270,800 | 269,300 | 269,500 | -200 | -0.1% | 653 |
| 2025/08/04 | 270,000 | 270,000 | 267,700 | 269,700 | +900 | +0.3% | 1,301 |
| 2025/08/01 | 268,000 | 269,500 | 266,800 | 268,800 | +500 | +0.2% | 973 |
| 2025/07/31 | 264,800 | 268,400 | 264,800 | 268,300 | +3,500 | +1.3% | 1,015 |
| 2025/07/30 | 264,900 | 267,200 | 263,500 | 264,800 | +1,600 | +0.6% | 3,923 |
| 2025/07/29 | 260,800 | 263,200 | 260,000 | 263,200 | +2,400 | +0.9% | 683 |
| 2025/07/28 | 260,500 | 262,800 | 259,800 | 260,800 | +1,000 | +0.4% | 752 |
| 2025/07/25 | 259,200 | 260,700 | 258,700 | 259,800 | +400 | +0.2% | 599 |
| 2025/07/24 | 259,600 | 260,600 | 258,400 | 259,400 | -200 | -0.1% | 939 |
| 2025/07/23 | 259,400 | 261,900 | 259,400 | 259,600 | -1,700 | -0.7% | 652 |
| 2025/07/22 | 261,300 | 261,500 | 259,300 | 261,300 | ±0 | ±0% | 542 |
| 2025/07/18 | 261,400 | 261,600 | 259,600 | 261,300 | +400 | +0.2% | 602 |
| 2025/07/17 | 261,000 | 261,500 | 259,700 | 260,900 | -100 | ±0% | 494 |
| 2025/07/16 | 259,600 | 261,000 | 259,000 | 261,000 | +1,900 | +0.7% | 520 |
| 2025/07/15 | 258,500 | 259,700 | 257,300 | 259,100 | +400 | +0.2% | 632 |
| 2025/07/14 | 258,500 | 259,400 | 257,600 | 258,700 | +700 | +0.3% | 473 |
| 2025/07/11 | 256,700 | 258,500 | 256,700 | 258,000 | +1,300 | +0.5% | 486 |
| 2025/07/10 | 256,800 | 257,000 | 255,900 | 256,700 | +1,400 | +0.5% | 419 |
| 2025/07/09 | 257,200 | 258,700 | 255,300 | 255,300 | -1,200 | -0.5% | 819 |
| 2025/07/08 | 260,100 | 260,900 | 256,500 | 256,500 | -3,400 | -1.3% | 955 |
| 2025/07/07 | 257,300 | 259,900 | 257,000 | 259,900 | +2,800 | +1.1% | 547 |
| 2025/07/04 | 257,600 | 258,300 | 256,500 | 257,100 | +300 | +0.1% | 424 |
1～
50
件表示中 / 2917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
