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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 343,500 | 348,500 | 342,000 | 346,500 | +3,500 | +1% | 770 |
| 2019/11/25 | 344,000 | 345,500 | 340,500 | 343,000 | +1,000 | +0.3% | 779 |
| 2019/11/22 | 343,500 | 345,000 | 340,000 | 342,000 | -3,000 | -0.9% | 802 |
| 2019/11/21 | 346,000 | 347,000 | 341,500 | 345,000 | -4,500 | -1.3% | 947 |
| 2019/11/20 | 335,000 | 350,000 | 332,000 | 349,500 | +18,000 | +5.4% | 1,471 |
| 2019/11/19 | 331,500 | 335,000 | 329,500 | 331,500 | +2,000 | +0.6% | 1,171 |
| 2019/11/18 | 328,000 | 332,000 | 327,500 | 329,500 | +2,500 | +0.8% | 1,291 |
| 2019/11/15 | 323,000 | 330,000 | 322,000 | 327,000 | +8,000 | +2.5% | 1,214 |
| 2019/11/14 | 312,000 | 320,000 | 312,000 | 319,000 | +2,500 | +0.8% | 977 |
| 2019/11/13 | 319,500 | 321,500 | 314,500 | 316,500 | -4,500 | -1.4% | 1,253 |
| 2019/11/12 | 331,000 | 331,000 | 321,000 | 321,000 | -10,500 | -3.2% | 664 |
| 2019/11/11 | 324,500 | 334,000 | 324,000 | 331,500 | +3,000 | +0.9% | 638 |
| 2019/11/08 | 335,500 | 336,000 | 327,000 | 328,500 | -9,000 | -2.7% | 1,395 |
| 2019/11/07 | 336,500 | 340,000 | 336,500 | 337,500 | +1,000 | +0.3% | 723 |
| 2019/11/06 | 338,000 | 341,000 | 335,000 | 336,500 | -2,500 | -0.7% | 991 |
| 2019/11/05 | 339,000 | 340,000 | 337,000 | 339,000 | -500 | -0.1% | 837 |
| 2019/11/01 | 339,000 | 340,000 | 338,000 | 339,500 | ±0 | ±0% | 747 |
| 2019/10/31 | 338,000 | 339,500 | 337,000 | 339,500 | +2,500 | +0.7% | 1,085 |
| 2019/10/30 | 337,000 | 338,500 | 335,500 | 337,000 | -1,000 | -0.3% | 536 |
| 2019/10/29 | 336,500 | 338,000 | 334,500 | 338,000 | +500 | +0.1% | 715 |
| 2019/10/28 | 334,000 | 337,500 | 333,000 | 337,500 | +4,000 | +1.2% | 691 |
| 2019/10/25 | 334,500 | 335,000 | 332,500 | 333,500 | +500 | +0.2% | 351 |
| 2019/10/24 | 334,500 | 335,000 | 332,000 | 333,000 | -2,000 | -0.6% | 463 |
| 2019/10/23 | 338,500 | 338,500 | 335,000 | 335,000 | -4,500 | -1.3% | 778 |
| 2019/10/21 | 333,000 | 339,500 | 333,000 | 339,500 | +8,500 | +2.6% | 344 |
| 2019/10/18 | 334,500 | 336,000 | 331,000 | 331,000 | -3,000 | -0.9% | 634 |
| 2019/10/17 | 332,000 | 336,000 | 330,500 | 334,000 | +2,500 | +0.8% | 803 |
| 2019/10/16 | 328,500 | 332,500 | 325,500 | 331,500 | +12,000 | +3.8% | 1,524 |
| 2019/10/15 | 323,000 | 325,500 | 319,000 | 319,500 | -3,500 | -1.1% | 961 |
| 2019/10/11 | 326,000 | 326,000 | 319,500 | 323,000 | -3,000 | -0.9% | 885 |
| 2019/10/10 | 324,500 | 328,500 | 323,500 | 326,000 | +1,500 | +0.5% | 818 |
| 2019/10/09 | 324,500 | 326,000 | 323,500 | 324,500 | ±0 | ±0% | 764 |
| 2019/10/08 | 321,000 | 326,500 | 320,000 | 324,500 | +4,000 | +1.2% | 1,125 |
| 2019/10/07 | 322,000 | 322,500 | 319,500 | 320,500 | -1,500 | -0.5% | 1,245 |
| 2019/10/04 | 318,500 | 322,000 | 316,500 | 322,000 | +4,000 | +1.3% | 883 |
| 2019/10/03 | 316,500 | 319,000 | 314,000 | 318,000 | -1,500 | -0.5% | 514 |
| 2019/10/02 | 319,000 | 319,500 | 317,500 | 319,500 | +1,000 | +0.3% | 561 |
| 2019/10/01 | 319,000 | 319,500 | 317,000 | 318,500 | +1,000 | +0.3% | 594 |
| 2019/09/30 | 319,000 | 321,500 | 315,500 | 317,500 | +1,500 | +0.5% | 1,206 |
| 2019/09/27 | 315,000 | 316,500 | 312,500 | 316,000 | +2,500 | +0.8% | 559 |
| 2019/09/26 | 310,500 | 317,500 | 310,500 | 313,500 | +3,000 | +1% | 956 |
| 2019/09/25 | 308,000 | 311,000 | 307,500 | 310,500 | +4,000 | +1.3% | 870 |
| 2019/09/24 | 308,000 | 308,500 | 305,000 | 306,500 | -1,500 | -0.5% | 752 |
| 2019/09/20 | 304,000 | 310,000 | 303,000 | 308,000 | +4,500 | +1.5% | 1,309 |
| 2019/09/19 | 301,000 | 303,500 | 299,600 | 303,500 | +2,500 | +0.8% | 1,220 |
| 2019/09/18 | 302,500 | 302,500 | 300,000 | 301,000 | ±0 | ±0% | 596 |
| 2019/09/17 | 303,500 | 304,000 | 301,000 | 301,000 | -2,500 | -0.8% | 861 |
| 2019/09/13 | 300,500 | 303,500 | 299,300 | 303,500 | +3,000 | +1% | 985 |
| 2019/09/12 | 300,000 | 305,000 | 300,000 | 300,500 | +500 | +0.2% | 1,015 |
| 2019/09/11 | 304,000 | 304,000 | 298,600 | 300,000 | -4,000 | -1.3% | 1,262 |
1351～
1400
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
