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 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 74,800 | 75,000 | 74,200 | 74,900 | +900 | +1.2% | 4,076 |
| 2026/06/11 | 74,300 | 74,700 | 73,900 | 74,000 | -200 | -0.3% | 2,324 |
| 2026/06/10 | 73,400 | 74,200 | 72,900 | 74,200 | +1,100 | +1.5% | 3,529 |
| 2026/06/09 | 74,000 | 74,000 | 72,800 | 73,100 | -700 | -0.9% | 2,843 |
| 2026/06/08 | 73,400 | 73,900 | 73,200 | 73,800 | -100 | -0.1% | 2,193 |
| 2026/06/05 | 73,300 | 74,100 | 73,200 | 73,900 | +1,100 | +1.5% | 3,788 |
| 2026/06/04 | 73,500 | 73,500 | 72,500 | 72,800 | -1,100 | -1.5% | 5,477 |
| 2026/06/03 | 73,600 | 74,500 | 73,500 | 73,900 | ±0 | ±0% | 4,018 |
| 2026/06/02 | 74,600 | 74,600 | 73,400 | 73,900 | -900 | -1.2% | 5,492 |
| 2026/06/01 | 76,200 | 76,400 | 74,800 | 74,800 | -1,300 | -1.7% | 4,193 |
| 2026/05/29 | 75,700 | 76,800 | 75,300 | 76,100 | +600 | +0.8% | 4,908 |
| 2026/05/28 | 75,400 | 75,500 | 74,800 | 75,500 | -300 | -0.4% | 5,411 |
| 2026/05/27 | 75,700 | 75,900 | 75,100 | 75,800 | +400 | +0.5% | 3,894 |
| 2026/05/26 | 75,400 | 75,700 | 75,200 | 75,400 | -200 | -0.3% | 2,829 |
| 2026/05/25 | 76,000 | 76,100 | 75,300 | 75,600 | -500 | -0.7% | 1,957 |
| 2026/05/22 | 76,700 | 76,700 | 75,800 | 76,100 | -200 | -0.3% | 2,636 |
| 2026/05/21 | 76,600 | 76,700 | 76,200 | 76,300 | +300 | +0.4% | 2,432 |
| 2026/05/20 | 77,100 | 77,200 | 75,800 | 76,000 | -900 | -1.2% | 4,548 |
| 2026/05/19 | 76,000 | 76,900 | 75,800 | 76,900 | +700 | +0.9% | 2,733 |
| 2026/05/18 | 77,000 | 77,000 | 75,900 | 76,200 | -900 | -1.2% | 2,817 |
| 2026/05/15 | 76,200 | 77,100 | 76,000 | 77,100 | +1,000 | +1.3% | 4,557 |
| 2026/05/14 | 76,100 | 76,300 | 75,800 | 76,100 | -300 | -0.4% | 2,257 |
| 2026/05/13 | 76,500 | 76,600 | 75,800 | 76,400 | -200 | -0.3% | 4,529 |
| 2026/05/12 | 77,600 | 77,600 | 76,400 | 76,600 | -1,000 | -1.3% | 4,501 |
| 2026/05/11 | 77,400 | 78,000 | 77,400 | 77,600 | ±0 | ±0% | 2,198 |
| 2026/05/08 | 78,000 | 78,000 | 77,200 | 77,600 | -200 | -0.3% | 3,864 |
| 2026/05/07 | 77,700 | 78,100 | 77,500 | 77,800 | +200 | +0.3% | 3,122 |
| 2026/05/01 | 77,800 | 78,100 | 77,000 | 77,600 | -500 | -0.6% | 5,076 |
| 2026/04/30 | 78,100 | 78,200 | 77,500 | 78,100 | -200 | -0.3% | 5,361 |
| 2026/04/28 | 78,800 | 78,800 | 78,000 | 78,300 | -800 | -1% | 4,086 |
| 2026/04/27 | 79,200 | 79,400 | 78,800 | 79,100 | -100 | -0.1% | 2,562 |
| 2026/04/24 | 79,500 | 79,500 | 79,000 | 79,200 | -500 | -0.6% | 2,216 |
| 2026/04/23 | 79,400 | 79,800 | 79,100 | 79,700 | +300 | +0.4% | 4,682 |
| 2026/04/22 | 80,000 | 80,100 | 79,400 | 79,400 | -600 | -0.8% | 3,310 |
| 2026/04/21 | 80,400 | 80,500 | 80,000 | 80,000 | ±0 | ±0% | 2,166 |
| 2026/04/20 | 80,600 | 80,600 | 79,900 | 80,000 | -200 | -0.2% | 2,061 |
| 2026/04/17 | 80,700 | 80,700 | 79,900 | 80,200 | -400 | -0.5% | 2,150 |
| 2026/04/16 | 80,700 | 80,700 | 79,900 | 80,600 | +300 | +0.4% | 5,666 |
| 2026/04/15 | 81,000 | 81,700 | 80,300 | 80,300 | -600 | -0.7% | 3,025 |
| 2026/04/14 | 81,400 | 81,600 | 80,900 | 80,900 | +200 | +0.2% | 5,673 |
| 2026/04/13 | 80,800 | 81,200 | 80,300 | 80,700 | -500 | -0.6% | 3,532 |
| 2026/04/10 | 81,800 | 81,800 | 80,700 | 81,200 | ±0 | ±0% | 4,560 |
| 2026/04/09 | 82,200 | 82,200 | 80,800 | 81,200 | -900 | -1.1% | 7,043 |
| 2026/04/08 | 81,300 | 82,100 | 81,000 | 82,100 | +1,400 | +1.7% | 7,562 |
| 2026/04/07 | 80,900 | 81,200 | 80,600 | 80,700 | -100 | -0.1% | 3,504 |
| 2026/04/06 | 80,000 | 81,000 | 80,000 | 80,800 | +500 | +0.6% | 3,111 |
| 2026/04/03 | 79,600 | 80,300 | 79,300 | 80,300 | +900 | +1.1% | 3,242 |
| 2026/04/02 | 80,000 | 80,900 | 79,200 | 79,400 | -400 | -0.5% | 4,009 |
| 2026/04/01 | 79,600 | 80,300 | 79,500 | 79,800 | +1,000 | +1.3% | 3,759 |
| 2026/03/31 | 79,500 | 79,600 | 78,500 | 78,800 | -1,000 | -1.3% | 9,505 |
1～
50
件表示中 / 3095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
