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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 296,500 | 297,500 | 289,400 | 289,400 | -7,100 | -2.4% | 1,887 |
| 2021/09/30 | 301,000 | 302,500 | 296,200 | 296,500 | -3,100 | -1% | 1,610 |
| 2021/09/29 | 300,000 | 301,500 | 297,300 | 299,600 | -1,400 | -0.5% | 1,806 |
| 2021/09/28 | 299,100 | 302,000 | 295,000 | 301,000 | +3,400 | +1.1% | 2,525 |
| 2021/09/27 | 294,100 | 297,900 | 293,800 | 297,600 | +3,800 | +1.3% | 3,183 |
| 2021/09/24 | 292,000 | 295,400 | 291,600 | 293,800 | +1,900 | +0.7% | 8,724 |
| 2021/09/22 | 291,900 | 293,600 | 289,100 | 291,900 | -100 | ±0% | 8,525 |
| 2021/09/21 | 292,700 | 293,900 | 292,000 | 292,000 | -3,400 | -1.2% | 2,868 |
| 2021/09/17 | 296,900 | 297,200 | 294,600 | 295,400 | -1,200 | -0.4% | 1,910 |
| 2021/09/16 | 297,300 | 299,000 | 295,200 | 296,600 | -800 | -0.3% | 6,291 |
| 2021/09/15 | 302,500 | 303,500 | 296,900 | 297,400 | -7,100 | -2.3% | 3,146 |
| 2021/09/14 | 300,000 | 305,500 | 300,000 | 304,500 | +1,500 | +0.5% | 820 |
| 2021/09/13 | 303,500 | 306,500 | 302,500 | 303,000 | -500 | -0.2% | 697 |
| 2021/09/10 | 310,500 | 311,500 | 303,500 | 303,500 | -7,500 | -2.4% | 1,184 |
| 2021/09/09 | 307,500 | 313,500 | 307,500 | 311,000 | -3,000 | -1% | 837 |
| 2021/09/08 | 309,500 | 314,000 | 309,500 | 314,000 | +3,000 | +1% | 645 |
| 2021/09/07 | 317,500 | 319,000 | 311,000 | 311,000 | -9,500 | -3% | 1,160 |
| 2021/09/06 | 319,500 | 321,000 | 317,500 | 320,500 | +2,500 | +0.8% | 543 |
| 2021/09/03 | 321,000 | 321,500 | 316,500 | 318,000 | -2,500 | -0.8% | 1,127 |
| 2021/09/02 | 329,000 | 329,500 | 319,500 | 320,500 | -11,500 | -3.5% | 2,020 |
| 2021/09/01 | 328,500 | 334,000 | 327,000 | 332,000 | +4,000 | +1.2% | 768 |
| 2021/08/31 | 337,000 | 337,000 | 328,000 | 328,000 | -9,000 | -2.7% | 1,201 |
| 2021/08/30 | 331,500 | 337,000 | 330,000 | 337,000 | -2,000 | -0.6% | 1,736 |
| 2021/08/27 | 330,500 | 339,500 | 330,500 | 339,000 | +6,500 | +2% | 2,207 |
| 2021/08/26 | 325,500 | 333,000 | 325,500 | 332,500 | +4,500 | +1.4% | 1,393 |
| 2021/08/25 | 330,500 | 331,000 | 326,000 | 328,000 | ±0 | ±0% | 707 |
| 2021/08/24 | 330,000 | 332,000 | 328,000 | 328,000 | -5,500 | -1.6% | 1,237 |
| 2021/08/23 | 337,500 | 340,000 | 333,500 | 333,500 | -5,000 | -1.5% | 963 |
| 2021/08/20 | 337,000 | 339,500 | 335,000 | 338,500 | -500 | -0.1% | 976 |
| 2021/08/19 | 339,500 | 342,500 | 337,000 | 339,000 | -2,000 | -0.6% | 1,107 |
| 2021/08/18 | 336,000 | 343,000 | 336,000 | 341,000 | +3,500 | +1% | 1,165 |
| 2021/08/17 | 335,000 | 338,500 | 334,500 | 337,500 | +1,500 | +0.4% | 622 |
| 2021/08/16 | 339,000 | 340,000 | 335,000 | 336,000 | -2,500 | -0.7% | 763 |
| 2021/08/13 | 338,000 | 340,500 | 338,000 | 338,500 | -2,000 | -0.6% | 636 |
| 2021/08/12 | 340,000 | 342,500 | 338,500 | 340,500 | +500 | +0.1% | 473 |
| 2021/08/11 | 338,000 | 340,000 | 337,500 | 340,000 | +2,000 | +0.6% | 574 |
| 2021/08/10 | 339,500 | 342,500 | 338,000 | 338,000 | -2,000 | -0.6% | 567 |
| 2021/08/06 | 346,500 | 346,500 | 339,000 | 340,000 | -6,000 | -1.7% | 652 |
| 2021/08/05 | 340,000 | 347,500 | 339,000 | 346,000 | +7,000 | +2.1% | 1,227 |
| 2021/08/04 | 338,500 | 339,500 | 336,500 | 339,000 | +500 | +0.1% | 468 |
| 2021/08/03 | 339,500 | 340,000 | 338,000 | 338,500 | -3,000 | -0.9% | 776 |
| 2021/08/02 | 342,000 | 343,500 | 340,500 | 341,500 | -500 | -0.1% | 1,027 |
| 2021/07/30 | 340,000 | 343,000 | 338,500 | 342,000 | +3,000 | +0.9% | 715 |
| 2021/07/29 | 342,000 | 342,000 | 338,000 | 339,000 | -2,000 | -0.6% | 1,295 |
| 2021/07/28 | 336,000 | 341,000 | 336,000 | 341,000 | +4,500 | +1.3% | 639 |
| 2021/07/27 | 336,500 | 337,500 | 335,000 | 336,500 | +1,000 | +0.3% | 494 |
| 2021/07/26 | 337,000 | 338,000 | 335,000 | 335,500 | +1,000 | +0.3% | 606 |
| 2021/07/21 | 336,000 | 338,500 | 333,500 | 334,500 | -500 | -0.1% | 631 |
| 2021/07/20 | 336,500 | 336,500 | 332,000 | 335,000 | -3,000 | -0.9% | 971 |
| 2021/07/19 | 341,500 | 342,500 | 336,500 | 338,000 | -5,000 | -1.5% | 1,047 |
901～
950
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
