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 |
|---|---|---|---|---|---|---|---|
| 2023/07/10 | 250,000 | 252,200 | 248,400 | 251,600 | +1,800 | +0.7% | 666 |
| 2023/07/07 | 248,700 | 250,600 | 247,200 | 249,800 | +1,100 | +0.4% | 534 |
| 2023/07/06 | 249,200 | 250,200 | 247,100 | 248,700 | -1,800 | -0.7% | 1,002 |
| 2023/07/05 | 248,500 | 251,600 | 248,300 | 250,500 | -400 | -0.2% | 1,204 |
| 2023/07/04 | 251,000 | 253,400 | 249,100 | 250,900 | +400 | +0.2% | 838 |
| 2023/07/03 | 250,000 | 251,000 | 248,800 | 250,500 | +1,400 | +0.6% | 701 |
| 2023/06/30 | 247,000 | 249,300 | 245,600 | 249,100 | +2,500 | +1% | 874 |
| 2023/06/29 | 246,900 | 247,500 | 245,400 | 246,600 | -300 | -0.1% | 782 |
| 2023/06/28 | 244,400 | 247,100 | 243,700 | 246,900 | +2,500 | +1% | 1,068 |
| 2023/06/27 | 240,600 | 244,400 | 239,100 | 244,400 | +3,600 | +1.5% | 933 |
| 2023/06/26 | 240,000 | 241,200 | 239,100 | 240,800 | +700 | +0.3% | 416 |
| 2023/06/23 | 240,000 | 241,500 | 239,800 | 240,100 | +200 | +0.1% | 507 |
| 2023/06/22 | 241,700 | 241,900 | 239,300 | 239,900 | -1,700 | -0.7% | 744 |
| 2023/06/21 | 241,200 | 242,500 | 240,100 | 241,600 | -300 | -0.1% | 632 |
| 2023/06/20 | 241,000 | 242,000 | 240,800 | 241,900 | +600 | +0.2% | 657 |
| 2023/06/19 | 242,000 | 242,200 | 240,100 | 241,300 | -800 | -0.3% | 696 |
| 2023/06/16 | 240,500 | 242,100 | 239,500 | 242,100 | +1,600 | +0.7% | 1,316 |
| 2023/06/15 | 240,600 | 241,900 | 239,600 | 240,500 | +1,000 | +0.4% | 617 |
| 2023/06/14 | 240,500 | 243,400 | 239,500 | 239,500 | -900 | -0.4% | 720 |
| 2023/06/13 | 244,000 | 244,500 | 240,000 | 240,400 | -3,700 | -1.5% | 994 |
| 2023/06/12 | 242,600 | 244,300 | 242,000 | 244,100 | +1,500 | +0.6% | 902 |
| 2023/06/09 | 241,400 | 242,600 | 239,900 | 242,600 | +3,000 | +1.3% | 1,098 |
| 2023/06/08 | 241,500 | 241,500 | 238,300 | 239,600 | -500 | -0.2% | 1,525 |
| 2023/06/07 | 239,700 | 242,100 | 238,400 | 240,100 | +500 | +0.2% | 1,662 |
| 2023/06/06 | 238,100 | 239,600 | 237,200 | 239,600 | +1,400 | +0.6% | 861 |
| 2023/06/05 | 238,300 | 239,300 | 236,200 | 238,200 | +900 | +0.4% | 575 |
| 2023/06/02 | 235,300 | 237,600 | 234,200 | 237,300 | +2,800 | +1.2% | 1,092 |
| 2023/06/01 | 234,900 | 236,200 | 232,400 | 234,500 | -6,800 | -2.8% | 2,313 |
| 2023/05/31 | 232,300 | 241,300 | 232,300 | 241,300 | +9,000 | +3.9% | 7,587 |
| 2023/05/30 | 231,000 | 233,500 | 230,700 | 232,300 | +2,100 | +0.9% | 1,985 |
| 2023/05/29 | 233,000 | 233,200 | 230,200 | 230,200 | -2,400 | -1% | 3,313 |
| 2023/05/26 | 232,600 | 233,900 | 230,600 | 232,600 | +1,300 | +0.6% | 1,684 |
| 2023/05/25 | 233,000 | 234,000 | 231,300 | 231,300 | -1,700 | -0.7% | 1,487 |
| 2023/05/24 | 235,100 | 235,300 | 233,000 | 233,000 | -2,200 | -0.9% | 965 |
| 2023/05/23 | 237,100 | 237,100 | 234,100 | 235,200 | -1,600 | -0.7% | 921 |
| 2023/05/22 | 236,300 | 237,100 | 235,800 | 236,800 | +500 | +0.2% | 1,239 |
| 2023/05/19 | 237,900 | 237,900 | 235,900 | 236,300 | -1,000 | -0.4% | 730 |
| 2023/05/18 | 238,600 | 239,200 | 236,500 | 237,300 | -300 | -0.1% | 789 |
| 2023/05/17 | 240,400 | 240,400 | 237,100 | 237,600 | -2,800 | -1.2% | 985 |
| 2023/05/16 | 238,900 | 240,400 | 238,300 | 240,400 | +1,900 | +0.8% | 974 |
| 2023/05/15 | 236,900 | 239,300 | 235,700 | 238,500 | +1,500 | +0.6% | 1,343 |
| 2023/05/12 | 237,900 | 237,900 | 236,200 | 237,000 | -1,500 | -0.6% | 758 |
| 2023/05/11 | 238,800 | 238,800 | 236,900 | 238,500 | +300 | +0.1% | 210 |
| 2023/05/10 | 237,400 | 239,000 | 237,200 | 238,200 | +500 | +0.2% | 632 |
| 2023/05/09 | 240,100 | 240,200 | 237,700 | 237,700 | -2,600 | -1.1% | 1,031 |
| 2023/05/08 | 239,300 | 240,500 | 238,400 | 240,300 | +1,500 | +0.6% | 796 |
| 2023/05/02 | 239,900 | 240,000 | 237,700 | 238,800 | -1,600 | -0.7% | 1,068 |
| 2023/05/01 | 240,500 | 241,000 | 239,100 | 240,400 | -100 | ±0% | 438 |
| 2023/04/28 | 237,400 | 240,700 | 236,600 | 240,500 | +3,100 | +1.3% | 1,034 |
| 2023/04/27 | 239,300 | 239,400 | 237,200 | 237,400 | -800 | -0.3% | 330 |
501～
550
件表示中 / 2882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
