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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 234,000 | 234,800 | 232,400 | 234,600 | +100 | ±0% | 860 |
| 2023/03/07 | 236,300 | 236,800 | 234,200 | 234,500 | -1,800 | -0.8% | 790 |
| 2023/03/06 | 236,000 | 236,500 | 235,500 | 236,300 | +300 | +0.1% | 515 |
| 2023/03/03 | 237,000 | 237,600 | 235,900 | 236,000 | +100 | ±0% | 622 |
| 2023/03/02 | 236,000 | 236,400 | 234,000 | 235,900 | +700 | +0.3% | 732 |
| 2023/03/01 | 239,600 | 239,900 | 235,200 | 235,200 | -4,800 | -2% | 1,138 |
| 2023/02/28 | 237,900 | 240,500 | 237,000 | 240,000 | +2,700 | +1.1% | 1,752 |
| 2023/02/27 | 236,500 | 237,600 | 236,200 | 237,300 | -5,900 | -2.4% | 1,353 |
| 2023/02/24 | 240,600 | 243,400 | 240,600 | 243,200 | +2,900 | +1.2% | 2,484 |
| 2023/02/22 | 240,600 | 241,600 | 239,300 | 240,300 | -500 | -0.2% | 925 |
| 2023/02/21 | 241,000 | 241,700 | 240,700 | 240,800 | -200 | -0.1% | 637 |
| 2023/02/20 | 240,000 | 241,300 | 240,000 | 241,000 | +1,300 | +0.5% | 302 |
| 2023/02/17 | 239,300 | 239,800 | 238,500 | 239,700 | +300 | +0.1% | 470 |
| 2023/02/16 | 239,500 | 239,800 | 238,500 | 239,400 | +1,000 | +0.4% | 376 |
| 2023/02/15 | 239,600 | 239,800 | 237,900 | 238,400 | -1,400 | -0.6% | 1,270 |
| 2023/02/14 | 239,900 | 241,100 | 239,200 | 239,800 | ±0 | ±0% | 741 |
| 2023/02/13 | 241,000 | 241,700 | 239,600 | 239,800 | -1,100 | -0.5% | 708 |
| 2023/02/10 | 242,000 | 242,600 | 239,800 | 240,900 | -1,400 | -0.6% | 1,096 |
| 2023/02/09 | 244,500 | 245,200 | 242,100 | 242,300 | -2,600 | -1.1% | 796 |
| 2023/02/08 | 243,700 | 245,100 | 241,600 | 244,900 | +1,000 | +0.4% | 614 |
| 2023/02/07 | 246,200 | 246,400 | 243,800 | 243,900 | -2,300 | -0.9% | 494 |
| 2023/02/06 | 246,800 | 247,800 | 245,300 | 246,200 | ±0 | ±0% | 565 |
| 2023/02/03 | 246,900 | 247,600 | 245,000 | 246,200 | -800 | -0.3% | 470 |
| 2023/02/02 | 246,200 | 247,200 | 245,100 | 247,000 | +800 | +0.3% | 558 |
| 2023/02/01 | 246,800 | 248,100 | 244,900 | 246,200 | -100 | ±0% | 698 |
| 2023/01/31 | 250,300 | 250,300 | 245,500 | 246,300 | -4,800 | -1.9% | 1,280 |
| 2023/01/30 | 249,100 | 252,400 | 249,100 | 251,100 | +2,000 | +0.8% | 648 |
| 2023/01/27 | 247,800 | 250,000 | 247,000 | 249,100 | +1,400 | +0.6% | 988 |
| 2023/01/26 | 247,600 | 248,100 | 246,000 | 247,700 | +1,300 | +0.5% | 421 |
| 2023/01/25 | 247,000 | 249,700 | 246,400 | 246,400 | -1,000 | -0.4% | 568 |
| 2023/01/24 | 243,200 | 247,400 | 243,200 | 247,400 | +5,600 | +2.3% | 571 |
| 2023/01/23 | 240,600 | 243,500 | 240,300 | 241,800 | +1,500 | +0.6% | 925 |
| 2023/01/20 | 238,000 | 240,600 | 237,500 | 240,300 | +1,800 | +0.8% | 786 |
| 2023/01/19 | 241,100 | 241,600 | 237,300 | 238,500 | -4,800 | -2% | 1,215 |
| 2023/01/18 | 240,000 | 246,300 | 238,700 | 243,300 | +3,500 | +1.5% | 1,092 |
| 2023/01/17 | 239,700 | 241,300 | 238,500 | 239,800 | -700 | -0.3% | 726 |
| 2023/01/16 | 241,500 | 242,500 | 239,500 | 240,500 | -2,100 | -0.9% | 667 |
| 2023/01/13 | 241,600 | 243,900 | 240,800 | 242,600 | +500 | +0.2% | 1,177 |
| 2023/01/12 | 242,400 | 243,200 | 240,900 | 242,100 | -600 | -0.2% | 552 |
| 2023/01/11 | 243,600 | 244,200 | 242,000 | 242,700 | -900 | -0.4% | 541 |
| 2023/01/10 | 241,000 | 243,800 | 241,000 | 243,600 | +2,600 | +1.1% | 892 |
| 2023/01/06 | 243,300 | 243,500 | 240,600 | 241,000 | -4,100 | -1.7% | 1,492 |
| 2023/01/05 | 247,400 | 248,600 | 242,900 | 245,100 | -2,200 | -0.9% | 1,074 |
| 2023/01/04 | 251,400 | 251,400 | 247,300 | 247,300 | -4,100 | -1.6% | 389 |
| 2022/12/30 | 248,500 | 253,000 | 248,500 | 251,400 | +3,800 | +1.5% | 861 |
| 2022/12/29 | 246,700 | 248,600 | 246,700 | 247,600 | +1,000 | +0.4% | 529 |
| 2022/12/28 | 245,100 | 247,100 | 245,000 | 246,600 | +1,300 | +0.5% | 548 |
| 2022/12/27 | 243,900 | 245,300 | 242,600 | 245,300 | +1,900 | +0.8% | 606 |
| 2022/12/26 | 242,400 | 244,600 | 241,000 | 243,400 | +600 | +0.2% | 856 |
| 2022/12/23 | 246,100 | 246,200 | 242,600 | 242,800 | -3,800 | -1.5% | 732 |
551～
600
件表示中 / 2848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
