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 |
|---|---|---|---|---|---|---|---|
| 2022/04/20 | 282,900 | 283,200 | 276,800 | 278,000 | -4,100 | -1.5% | 1,796 |
| 2022/04/19 | 286,600 | 287,200 | 281,500 | 282,100 | -5,400 | -1.9% | 1,754 |
| 2022/04/18 | 286,700 | 287,600 | 284,600 | 287,500 | +800 | +0.3% | 1,249 |
| 2022/04/15 | 290,500 | 290,500 | 285,400 | 286,700 | -4,100 | -1.4% | 1,387 |
| 2022/04/14 | 290,800 | 292,300 | 287,400 | 290,800 | +800 | +0.3% | 1,011 |
| 2022/04/13 | 292,700 | 292,800 | 288,100 | 290,000 | -1,400 | -0.5% | 1,008 |
| 2022/04/12 | 293,600 | 294,000 | 290,200 | 291,400 | -800 | -0.3% | 921 |
| 2022/04/11 | 290,000 | 292,700 | 289,600 | 292,200 | +2,700 | +0.9% | 654 |
| 2022/04/08 | 293,300 | 295,900 | 288,900 | 289,500 | -2,900 | -1% | 1,117 |
| 2022/04/07 | 295,700 | 295,700 | 290,900 | 292,400 | -2,400 | -0.8% | 904 |
| 2022/04/06 | 297,900 | 297,900 | 293,600 | 294,800 | -3,500 | -1.2% | 543 |
| 2022/04/05 | 300,000 | 300,000 | 295,100 | 298,300 | -1,100 | -0.4% | 772 |
| 2022/04/04 | 302,000 | 302,000 | 294,600 | 299,400 | -1,100 | -0.4% | 1,313 |
| 2022/04/01 | 299,600 | 301,000 | 294,100 | 300,500 | +800 | +0.3% | 1,259 |
| 2022/03/31 | 297,500 | 301,000 | 295,400 | 299,700 | +2,200 | +0.7% | 1,137 |
| 2022/03/30 | 301,000 | 303,000 | 293,100 | 297,500 | -3,000 | -1% | 940 |
| 2022/03/29 | 294,700 | 300,500 | 294,700 | 300,500 | +6,500 | +2.2% | 1,729 |
| 2022/03/28 | 291,900 | 295,900 | 291,900 | 294,000 | +2,800 | +1% | 1,019 |
| 2022/03/25 | 293,800 | 293,800 | 290,700 | 291,200 | -2,000 | -0.7% | 929 |
| 2022/03/24 | 291,100 | 293,600 | 289,100 | 293,200 | +1,200 | +0.4% | 1,388 |
| 2022/03/23 | 291,700 | 295,000 | 288,100 | 292,000 | +600 | +0.2% | 1,720 |
| 2022/03/22 | 277,800 | 291,700 | 276,300 | 291,400 | +13,800 | +5% | 2,996 |
| 2022/03/18 | 282,300 | 284,300 | 275,100 | 277,600 | -2,100 | -0.8% | 12,466 |
| 2022/03/17 | 278,300 | 281,600 | 277,600 | 279,700 | +2,400 | +0.9% | 1,815 |
| 2022/03/16 | 277,000 | 279,400 | 275,800 | 277,300 | +300 | +0.1% | 2,502 |
| 2022/03/15 | 281,800 | 282,900 | 275,200 | 277,000 | -4,700 | -1.7% | 2,091 |
| 2022/03/14 | 283,800 | 286,200 | 281,600 | 281,700 | -1,600 | -0.6% | 1,384 |
| 2022/03/11 | 291,400 | 292,600 | 282,600 | 283,300 | -3,100 | -1.1% | 1,529 |
| 2022/03/10 | 286,100 | 291,200 | 285,200 | 286,400 | +5,300 | +1.9% | 2,455 |
| 2022/03/09 | 280,800 | 285,700 | 280,300 | 281,100 | -400 | -0.1% | 1,684 |
| 2022/03/08 | 287,100 | 288,700 | 280,300 | 281,500 | -5,600 | -2% | 1,320 |
| 2022/03/07 | 289,000 | 291,600 | 285,900 | 287,100 | -2,100 | -0.7% | 2,241 |
| 2022/03/04 | 291,300 | 291,800 | 285,100 | 289,200 | -2,100 | -0.7% | 1,434 |
| 2022/03/03 | 290,700 | 294,300 | 289,000 | 291,300 | +1,500 | +0.5% | 1,948 |
| 2022/03/02 | 288,000 | 292,000 | 286,600 | 289,800 | +800 | +0.3% | 1,255 |
| 2022/03/01 | 285,400 | 289,800 | 285,400 | 289,000 | +3,100 | +1.1% | 1,301 |
| 2022/02/28 | 281,000 | 285,900 | 279,500 | 285,900 | +4,800 | +1.7% | 1,796 |
| 2022/02/25 | 281,200 | 281,500 | 278,100 | 281,100 | -7,400 | -2.6% | 1,802 |
| 2022/02/24 | 290,500 | 294,100 | 284,700 | 288,500 | +500 | +0.2% | 3,885 |
| 2022/02/22 | 292,200 | 292,200 | 285,100 | 288,000 | -4,700 | -1.6% | 1,534 |
| 2022/02/21 | 293,000 | 294,200 | 291,500 | 292,700 | -1,700 | -0.6% | 840 |
| 2022/02/18 | 292,800 | 294,600 | 290,700 | 294,400 | -2,300 | -0.8% | 1,400 |
| 2022/02/17 | 294,200 | 297,400 | 293,700 | 296,700 | +2,500 | +0.8% | 714 |
| 2022/02/16 | 289,800 | 295,600 | 289,800 | 294,200 | +6,600 | +2.3% | 1,018 |
| 2022/02/15 | 293,200 | 293,300 | 286,300 | 287,600 | -4,800 | -1.6% | 1,205 |
| 2022/02/14 | 295,900 | 298,600 | 291,200 | 292,400 | -10,100 | -3.3% | 1,411 |
| 2022/02/10 | 297,200 | 302,500 | 295,400 | 302,500 | +6,100 | +2.1% | 1,537 |
| 2022/02/09 | 292,100 | 297,000 | 289,200 | 296,400 | +5,400 | +1.9% | 1,846 |
| 2022/02/08 | 296,800 | 298,000 | 289,700 | 291,000 | -5,600 | -1.9% | 744 |
| 2022/02/07 | 299,100 | 301,000 | 295,900 | 296,600 | -3,000 | -1% | 717 |
801～
850
件表示中 / 2883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
