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 |
|---|---|---|---|---|---|---|---|
| 2020/01/22 | 352,500 | 355,000 | 352,000 | 355,000 | +3,000 | +0.9% | 597 |
| 2020/01/21 | 351,000 | 352,500 | 350,000 | 352,000 | +1,000 | +0.3% | 392 |
| 2020/01/20 | 350,500 | 352,500 | 349,000 | 351,000 | +3,000 | +0.9% | 724 |
| 2020/01/17 | 347,000 | 348,500 | 345,000 | 348,000 | +2,500 | +0.7% | 704 |
| 2020/01/16 | 345,500 | 348,500 | 344,000 | 345,500 | +500 | +0.1% | 603 |
| 2020/01/15 | 345,500 | 346,500 | 344,000 | 345,000 | -3,000 | -0.9% | 649 |
| 2020/01/14 | 352,500 | 352,500 | 344,500 | 348,000 | +2,500 | +0.7% | 708 |
| 2020/01/10 | 349,000 | 350,000 | 345,000 | 345,500 | -4,500 | -1.3% | 766 |
| 2020/01/09 | 352,000 | 352,000 | 346,000 | 350,000 | +5,000 | +1.4% | 889 |
| 2020/01/08 | 356,000 | 357,500 | 345,000 | 345,000 | -10,000 | -2.8% | 1,400 |
| 2020/01/07 | 359,000 | 359,000 | 355,000 | 355,000 | -5,000 | -1.4% | 1,221 |
| 2020/01/06 | 357,000 | 361,500 | 356,500 | 360,000 | +2,000 | +0.6% | 906 |
| 2019/12/30 | 359,500 | 361,500 | 358,000 | 358,000 | ±0 | ±0% | 775 |
| 2019/12/27 | 358,000 | 360,000 | 355,500 | 358,000 | +1,500 | +0.4% | 711 |
| 2019/12/26 | 354,000 | 357,000 | 350,500 | 356,500 | +1,500 | +0.4% | 805 |
| 2019/12/25 | 347,500 | 356,000 | 347,000 | 355,000 | +9,500 | +2.7% | 1,227 |
| 2019/12/24 | 344,500 | 348,000 | 344,000 | 345,500 | +2,000 | +0.6% | 938 |
| 2019/12/23 | 342,500 | 345,500 | 341,500 | 343,500 | +500 | +0.1% | 763 |
| 2019/12/20 | 342,000 | 346,000 | 342,000 | 343,000 | +2,000 | +0.6% | 1,112 |
| 2019/12/19 | 342,500 | 342,500 | 338,500 | 341,000 | -1,500 | -0.4% | 938 |
| 2019/12/18 | 341,000 | 344,500 | 338,500 | 342,500 | +1,500 | +0.4% | 1,106 |
| 2019/12/17 | 340,500 | 342,500 | 336,500 | 341,000 | +500 | +0.1% | 855 |
| 2019/12/16 | 341,500 | 343,500 | 339,000 | 340,500 | +1,000 | +0.3% | 827 |
| 2019/12/13 | 344,000 | 344,000 | 335,500 | 339,500 | -5,500 | -1.6% | 1,034 |
| 2019/12/12 | 344,000 | 347,000 | 341,000 | 345,000 | +2,000 | +0.6% | 1,042 |
| 2019/12/11 | 341,000 | 345,000 | 337,000 | 343,000 | +2,000 | +0.6% | 1,163 |
| 2019/12/10 | 343,500 | 343,500 | 340,000 | 341,000 | -1,500 | -0.4% | 659 |
| 2019/12/09 | 344,500 | 345,000 | 341,000 | 342,500 | -1,000 | -0.3% | 527 |
| 2019/12/06 | 341,000 | 345,000 | 339,000 | 343,500 | +1,500 | +0.4% | 609 |
| 2019/12/05 | 345,000 | 345,000 | 342,000 | 342,000 | -2,000 | -0.6% | 672 |
| 2019/12/04 | 344,500 | 347,500 | 343,000 | 344,000 | ±0 | ±0% | 523 |
| 2019/12/03 | 349,000 | 349,000 | 344,000 | 344,000 | -3,000 | -0.9% | 742 |
| 2019/12/02 | 350,000 | 350,000 | 345,000 | 347,000 | -3,000 | -0.9% | 424 |
| 2019/11/29 | 350,000 | 351,500 | 349,000 | 350,000 | ±0 | ±0% | 679 |
| 2019/11/28 | 348,500 | 350,000 | 346,000 | 350,000 | +1,000 | +0.3% | 508 |
| 2019/11/27 | 347,000 | 350,000 | 344,500 | 349,000 | +2,500 | +0.7% | 874 |
| 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 |
1351～
1400
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
