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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 301,000 | 302,000 | 297,400 | 299,500 | -3,000 | -1% | 626 |
| 2021/12/13 | 304,500 | 305,500 | 300,500 | 302,500 | -2,500 | -0.8% | 337 |
| 2021/12/10 | 306,000 | 306,000 | 301,500 | 305,000 | -1,500 | -0.5% | 1,051 |
| 2021/12/09 | 303,000 | 307,000 | 299,600 | 306,500 | +3,500 | +1.2% | 1,054 |
| 2021/12/08 | 298,300 | 303,000 | 297,900 | 303,000 | +4,800 | +1.6% | 722 |
| 2021/12/07 | 296,300 | 299,200 | 296,300 | 298,200 | +500 | +0.2% | 368 |
| 2021/12/06 | 299,600 | 300,500 | 296,000 | 297,700 | -100 | ±0% | 678 |
| 2021/12/03 | 297,900 | 303,000 | 296,700 | 297,800 | +3,000 | +1% | 1,002 |
| 2021/12/02 | 298,700 | 301,000 | 294,800 | 294,800 | -1,400 | -0.5% | 1,183 |
| 2021/12/01 | 298,200 | 301,500 | 295,100 | 296,200 | +2,000 | +0.7% | 1,333 |
| 2021/11/30 | 297,100 | 300,500 | 294,000 | 294,200 | -200 | -0.1% | 1,632 |
| 2021/11/29 | 298,800 | 298,800 | 291,200 | 294,400 | -6,600 | -2.2% | 1,010 |
| 2021/11/26 | 303,000 | 303,500 | 297,900 | 301,000 | -3,500 | -1.1% | 589 |
| 2021/11/25 | 300,500 | 305,000 | 300,000 | 304,500 | +6,300 | +2.1% | 746 |
| 2021/11/24 | 300,000 | 302,500 | 298,100 | 298,200 | -1,800 | -0.6% | 564 |
| 2021/11/22 | 298,900 | 302,000 | 297,500 | 300,000 | +2,600 | +0.9% | 444 |
| 2021/11/19 | 297,000 | 298,200 | 295,500 | 297,400 | -700 | -0.2% | 405 |
| 2021/11/18 | 297,700 | 299,000 | 296,100 | 298,100 | -100 | ±0% | 467 |
| 2021/11/17 | 299,100 | 300,000 | 298,000 | 298,200 | -1,800 | -0.6% | 464 |
| 2021/11/16 | 297,900 | 300,500 | 297,500 | 300,000 | +2,000 | +0.7% | 292 |
| 2021/11/15 | 297,600 | 301,000 | 297,200 | 298,000 | +500 | +0.2% | 330 |
| 2021/11/12 | 299,000 | 300,000 | 297,300 | 297,500 | -1,400 | -0.5% | 340 |
| 2021/11/11 | 299,800 | 302,500 | 298,800 | 298,900 | +200 | +0.1% | 337 |
| 2021/11/10 | 298,700 | 300,000 | 296,900 | 298,700 | ±0 | ±0% | 528 |
| 2021/11/09 | 303,500 | 304,000 | 298,200 | 298,700 | -5,800 | -1.9% | 666 |
| 2021/11/08 | 302,000 | 305,000 | 301,000 | 304,500 | +2,000 | +0.7% | 635 |
| 2021/11/05 | 303,500 | 306,000 | 300,000 | 302,500 | -1,000 | -0.3% | 664 |
| 2021/11/04 | 302,000 | 303,500 | 300,000 | 303,500 | +2,000 | +0.7% | 470 |
| 2021/11/02 | 301,500 | 303,000 | 300,000 | 301,500 | ±0 | ±0% | 477 |
| 2021/11/01 | 306,000 | 306,000 | 300,000 | 301,500 | -4,000 | -1.3% | 569 |
| 2021/10/29 | 302,500 | 306,500 | 301,000 | 305,500 | +1,500 | +0.5% | 737 |
| 2021/10/28 | 305,000 | 305,000 | 300,000 | 304,000 | -1,500 | -0.5% | 577 |
| 2021/10/27 | 300,500 | 305,500 | 300,500 | 305,500 | +2,500 | +0.8% | 522 |
| 2021/10/26 | 303,000 | 304,500 | 302,000 | 303,000 | ±0 | ±0% | 352 |
| 2021/10/25 | 299,200 | 305,000 | 299,200 | 303,000 | +3,300 | +1.1% | 734 |
| 2021/10/22 | 300,000 | 301,000 | 297,500 | 299,700 | -1,300 | -0.4% | 1,029 |
| 2021/10/21 | 299,700 | 302,500 | 298,600 | 301,000 | +2,800 | +0.9% | 524 |
| 2021/10/20 | 300,000 | 300,000 | 297,000 | 298,200 | -1,800 | -0.6% | 389 |
| 2021/10/19 | 298,100 | 301,000 | 297,300 | 300,000 | +100 | ±0% | 911 |
| 2021/10/18 | 298,000 | 301,000 | 295,500 | 299,900 | +2,000 | +0.7% | 1,088 |
| 2021/10/15 | 296,700 | 297,900 | 294,500 | 297,900 | +3,000 | +1% | 688 |
| 2021/10/14 | 296,600 | 297,500 | 293,700 | 294,900 | -1,200 | -0.4% | 647 |
| 2021/10/13 | 291,100 | 296,400 | 291,100 | 296,100 | +4,000 | +1.4% | 1,009 |
| 2021/10/12 | 294,000 | 294,800 | 291,400 | 292,100 | -3,300 | -1.1% | 1,137 |
| 2021/10/11 | 294,100 | 295,400 | 290,300 | 295,400 | +2,900 | +1% | 494 |
| 2021/10/08 | 295,500 | 297,100 | 292,500 | 292,500 | -3,800 | -1.3% | 705 |
| 2021/10/07 | 294,500 | 296,900 | 293,000 | 296,300 | +1,900 | +0.6% | 977 |
| 2021/10/06 | 297,300 | 298,400 | 291,000 | 294,400 | -2,900 | -1% | 1,276 |
| 2021/10/05 | 291,300 | 298,600 | 286,300 | 297,300 | +7,000 | +2.4% | 2,345 |
| 2021/10/04 | 294,900 | 300,000 | 290,200 | 290,300 | +900 | +0.3% | 1,745 |
851～
900
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
