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 |
|---|---|---|---|---|---|---|---|
| 2021/04/12 | 314,000 | 315,000 | 309,000 | 310,000 | -4,500 | -1.4% | 381 |
| 2021/04/09 | 313,000 | 318,000 | 313,000 | 314,500 | -500 | -0.2% | 454 |
| 2021/04/08 | 313,500 | 319,000 | 313,500 | 315,000 | +2,000 | +0.6% | 1,064 |
| 2021/04/07 | 309,000 | 317,500 | 309,000 | 313,000 | +4,500 | +1.5% | 1,399 |
| 2021/04/06 | 307,500 | 312,000 | 306,000 | 308,500 | +1,000 | +0.3% | 894 |
| 2021/04/05 | 306,000 | 308,000 | 303,500 | 307,500 | +3,000 | +1% | 934 |
| 2021/04/02 | 307,000 | 307,000 | 303,000 | 304,500 | +2,500 | +0.8% | 598 |
| 2021/04/01 | 311,000 | 311,000 | 299,800 | 302,000 | -9,000 | -2.9% | 1,396 |
| 2021/03/31 | 309,500 | 314,500 | 306,500 | 311,000 | +1,000 | +0.3% | 1,381 |
| 2021/03/30 | 300,000 | 310,000 | 299,700 | 310,000 | +6,500 | +2.1% | 932 |
| 2021/03/29 | 303,500 | 304,500 | 298,000 | 303,500 | +1,000 | +0.3% | 1,062 |
| 2021/03/26 | 299,500 | 303,500 | 299,100 | 302,500 | +3,600 | +1.2% | 1,319 |
| 2021/03/25 | 296,900 | 302,000 | 290,800 | 298,900 | +5,700 | +1.9% | 1,086 |
| 2021/03/24 | 296,400 | 296,400 | 291,400 | 293,200 | -3,200 | -1.1% | 597 |
| 2021/03/23 | 297,500 | 300,500 | 295,100 | 296,400 | +3,400 | +1.2% | 933 |
| 2021/03/22 | 294,500 | 295,800 | 291,500 | 293,000 | -1,500 | -0.5% | 351 |
| 2021/03/19 | 296,500 | 299,900 | 293,800 | 294,500 | -4,300 | -1.4% | 2,255 |
| 2021/03/18 | 301,000 | 301,000 | 294,800 | 298,800 | +900 | +0.3% | 1,697 |
| 2021/03/17 | 298,800 | 301,500 | 296,800 | 297,900 | ±0 | ±0% | 726 |
| 2021/03/16 | 289,600 | 300,500 | 289,600 | 297,900 | +9,100 | +3.2% | 1,234 |
| 2021/03/15 | 288,500 | 289,700 | 285,500 | 288,800 | +400 | +0.1% | 1,073 |
| 2021/03/12 | 285,800 | 288,500 | 280,900 | 288,400 | +3,500 | +1.2% | 1,181 |
| 2021/03/11 | 283,900 | 285,500 | 282,300 | 284,900 | +1,800 | +0.6% | 738 |
| 2021/03/10 | 282,600 | 285,000 | 279,900 | 283,100 | +5,100 | +1.8% | 843 |
| 2021/03/09 | 281,300 | 284,500 | 277,400 | 278,000 | -4,200 | -1.5% | 1,354 |
| 2021/03/08 | 284,000 | 287,700 | 279,200 | 282,200 | +1,000 | +0.4% | 1,206 |
| 2021/03/05 | 280,000 | 281,900 | 277,700 | 281,200 | -1,200 | -0.4% | 1,115 |
| 2021/03/04 | 282,300 | 286,200 | 281,000 | 282,400 | -1,900 | -0.7% | 479 |
| 2021/03/03 | 285,300 | 287,900 | 282,200 | 284,300 | -1,000 | -0.4% | 651 |
| 2021/03/02 | 289,500 | 293,400 | 285,300 | 285,300 | -1,400 | -0.5% | 937 |
| 2021/03/01 | 288,500 | 291,500 | 286,300 | 286,700 | +300 | +0.1% | 1,139 |
| 2021/02/26 | 289,400 | 292,400 | 283,000 | 286,400 | -7,200 | -2.5% | 1,529 |
| 2021/02/25 | 290,900 | 293,900 | 287,100 | 293,600 | -4,800 | -1.6% | 2,053 |
| 2021/02/24 | 298,200 | 301,000 | 295,200 | 298,400 | +3,800 | +1.3% | 2,054 |
| 2021/02/22 | 299,900 | 302,000 | 294,600 | 294,600 | -700 | -0.2% | 1,023 |
| 2021/02/19 | 293,100 | 296,100 | 293,100 | 295,300 | +800 | +0.3% | 839 |
| 2021/02/18 | 300,500 | 302,000 | 293,600 | 294,500 | -5,100 | -1.7% | 1,242 |
| 2021/02/17 | 308,500 | 310,000 | 297,000 | 299,600 | -7,900 | -2.6% | 1,845 |
| 2021/02/16 | 299,400 | 308,000 | 298,500 | 307,500 | +8,100 | +2.7% | 1,303 |
| 2021/02/15 | 301,000 | 303,000 | 299,100 | 299,400 | -1,600 | -0.5% | 1,073 |
| 2021/02/12 | 294,000 | 302,500 | 291,200 | 301,000 | +8,200 | +2.8% | 1,107 |
| 2021/02/10 | 288,900 | 294,200 | 288,700 | 292,800 | +3,800 | +1.3% | 1,118 |
| 2021/02/09 | 290,000 | 290,100 | 285,400 | 289,000 | +400 | +0.1% | 1,215 |
| 2021/02/08 | 284,700 | 288,600 | 282,100 | 288,600 | +8,600 | +3.1% | 1,082 |
| 2021/02/05 | 276,100 | 281,000 | 275,200 | 280,000 | +5,200 | +1.9% | 769 |
| 2021/02/04 | 271,100 | 277,700 | 271,100 | 274,800 | +3,900 | +1.4% | 967 |
| 2021/02/03 | 271,300 | 272,300 | 269,400 | 270,900 | +1,600 | +0.6% | 745 |
| 2021/02/02 | 271,600 | 274,700 | 269,300 | 269,300 | -2,300 | -0.8% | 785 |
| 2021/02/01 | 272,500 | 274,000 | 269,000 | 271,600 | +100 | ±0% | 866 |
| 2021/01/29 | 269,000 | 274,400 | 267,000 | 271,500 | +2,500 | +0.9% | 977 |
1051～
1100
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
