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 |
|---|---|---|---|---|---|---|---|
| 2020/04/06 | 201,700 | 214,700 | 200,200 | 203,700 | -600 | -0.3% | 1,707 |
| 2020/04/03 | 211,700 | 214,600 | 200,300 | 204,300 | -12,400 | -5.7% | 1,805 |
| 2020/04/02 | 224,800 | 225,000 | 211,000 | 216,700 | -13,100 | -5.7% | 1,720 |
| 2020/04/01 | 242,600 | 242,600 | 223,200 | 229,800 | -14,400 | -5.9% | 1,897 |
| 2020/03/31 | 239,000 | 248,000 | 230,200 | 244,200 | +4,400 | +1.8% | 1,951 |
| 2020/03/30 | 220,000 | 239,800 | 218,200 | 239,800 | +7,400 | +3.2% | 1,773 |
| 2020/03/27 | 230,600 | 238,000 | 217,200 | 232,400 | -1,600 | -0.7% | 2,018 |
| 2020/03/26 | 235,000 | 243,200 | 225,000 | 234,000 | -6,300 | -2.6% | 3,542 |
| 2020/03/25 | 244,200 | 245,000 | 226,400 | 240,300 | +36,100 | +17.7% | 3,157 |
| 2020/03/24 | 202,300 | 231,000 | 191,800 | 204,200 | +13,200 | +6.9% | 3,388 |
| 2020/03/23 | 181,400 | 198,800 | 178,000 | 191,000 | +17,400 | +10% | 3,061 |
| 2020/03/19 | 206,400 | 215,500 | 165,900 | 173,600 | -37,100 | -17.6% | 4,087 |
| 2020/03/18 | 235,300 | 249,900 | 210,700 | 210,700 | -21,400 | -9.2% | 1,641 |
| 2020/03/17 | 228,600 | 238,900 | 221,200 | 232,100 | -13,600 | -5.5% | 1,715 |
| 2020/03/16 | 243,600 | 264,900 | 237,000 | 245,700 | +2,500 | +1% | 1,838 |
| 2020/03/13 | 222,100 | 249,500 | 217,100 | 243,200 | -23,900 | -8.9% | 4,509 |
| 2020/03/12 | 289,900 | 289,900 | 264,900 | 267,100 | -24,000 | -8.2% | 2,326 |
| 2020/03/11 | 309,000 | 310,000 | 290,200 | 291,100 | -5,800 | -2% | 1,404 |
| 2020/03/10 | 269,100 | 296,900 | 269,100 | 296,900 | -2,200 | -0.7% | 2,030 |
| 2020/03/09 | 314,500 | 316,500 | 296,500 | 299,100 | -25,900 | -8% | 1,781 |
| 2020/03/06 | 340,000 | 340,000 | 325,000 | 325,000 | -15,000 | -4.4% | 926 |
| 2020/03/05 | 335,500 | 341,000 | 330,000 | 340,000 | +10,000 | +3% | 917 |
| 2020/03/04 | 327,500 | 332,000 | 321,500 | 330,000 | +2,000 | +0.6% | 817 |
| 2020/03/03 | 339,500 | 341,500 | 328,000 | 328,000 | +2,500 | +0.8% | 1,048 |
| 2020/03/02 | 315,000 | 333,500 | 315,000 | 325,500 | -2,500 | -0.8% | 1,258 |
| 2020/02/28 | 328,000 | 347,000 | 321,000 | 328,000 | -21,000 | -6% | 2,935 |
| 2020/02/27 | 354,000 | 358,000 | 347,000 | 349,000 | -19,500 | -5.3% | 2,651 |
| 2020/02/26 | 370,500 | 374,500 | 366,000 | 368,500 | -7,500 | -2% | 2,150 |
| 2020/02/25 | 366,000 | 380,000 | 365,500 | 376,000 | -8,500 | -2.2% | 1,458 |
| 2020/02/21 | 384,500 | 386,000 | 384,000 | 384,500 | +500 | +0.1% | 548 |
| 2020/02/20 | 382,000 | 384,500 | 381,000 | 384,000 | +3,000 | +0.8% | 408 |
| 2020/02/19 | 380,000 | 382,500 | 378,000 | 381,000 | +1,000 | +0.3% | 542 |
| 2020/02/18 | 378,000 | 380,000 | 376,000 | 380,000 | +3,500 | +0.9% | 362 |
| 2020/02/17 | 379,000 | 379,500 | 375,500 | 376,500 | -2,500 | -0.7% | 318 |
| 2020/02/14 | 378,500 | 381,500 | 378,500 | 379,000 | -1,000 | -0.3% | 277 |
| 2020/02/13 | 382,000 | 382,000 | 378,500 | 380,000 | +1,500 | +0.4% | 434 |
| 2020/02/12 | 380,000 | 381,500 | 378,500 | 378,500 | ±0 | ±0% | 385 |
| 2020/02/10 | 375,500 | 379,500 | 374,500 | 378,500 | +3,000 | +0.8% | 349 |
| 2020/02/07 | 371,000 | 377,500 | 370,500 | 375,500 | +4,500 | +1.2% | 650 |
| 2020/02/06 | 374,500 | 375,500 | 371,000 | 371,000 | -2,500 | -0.7% | 560 |
| 2020/02/05 | 369,000 | 374,000 | 367,500 | 373,500 | +5,500 | +1.5% | 597 |
| 2020/02/04 | 368,500 | 369,500 | 367,000 | 368,000 | -2,000 | -0.5% | 328 |
| 2020/02/03 | 372,500 | 375,000 | 370,000 | 370,000 | -7,500 | -2% | 912 |
| 2020/01/31 | 372,500 | 379,000 | 372,000 | 377,500 | +5,000 | +1.3% | 748 |
| 2020/01/30 | 368,000 | 374,000 | 368,000 | 372,500 | +3,500 | +0.9% | 585 |
| 2020/01/29 | 370,000 | 371,500 | 367,000 | 369,000 | +2,500 | +0.7% | 566 |
| 2020/01/28 | 359,500 | 369,000 | 357,000 | 366,500 | +7,000 | +1.9% | 946 |
| 2020/01/27 | 361,500 | 361,500 | 358,500 | 359,500 | -2,000 | -0.6% | 503 |
| 2020/01/24 | 357,500 | 362,500 | 354,500 | 361,500 | +4,000 | +1.1% | 940 |
| 2020/01/23 | 355,500 | 357,500 | 353,500 | 357,500 | +2,500 | +0.7% | 806 |
1301～
1350
件表示中 / 2884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
