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 |
|---|---|---|---|---|---|---|---|
| 2016/02/29 | 429,000 | 429,000 | 423,500 | 424,500 | -2,000 | -0.5% | 307 |
| 2016/02/26 | 428,500 | 431,500 | 422,500 | 426,500 | -3,000 | -0.7% | 533 |
| 2016/02/25 | 425,500 | 431,000 | 425,000 | 429,500 | -9,500 | -2.2% | 661 |
| 2016/02/24 | 434,000 | 441,500 | 431,500 | 439,000 | +4,500 | +1% | 953 |
| 2016/02/23 | 437,000 | 438,000 | 432,000 | 434,500 | +500 | +0.1% | 440 |
| 2016/02/22 | 430,000 | 439,000 | 429,500 | 434,000 | +4,000 | +0.9% | 920 |
| 2016/02/19 | 425,000 | 430,000 | 422,500 | 430,000 | +5,500 | +1.3% | 663 |
| 2016/02/18 | 432,500 | 432,500 | 424,000 | 424,500 | -2,500 | -0.6% | 314 |
| 2016/02/17 | 430,000 | 433,500 | 422,000 | 427,000 | -2,500 | -0.6% | 625 |
| 2016/02/16 | 421,500 | 437,500 | 420,000 | 429,500 | +13,000 | +3.1% | 621 |
| 2016/02/15 | 412,000 | 421,500 | 412,000 | 416,500 | +17,000 | +4.3% | 475 |
| 2016/02/12 | 403,000 | 406,500 | 396,000 | 399,500 | -15,500 | -3.7% | 1,412 |
| 2016/02/10 | 431,500 | 431,500 | 408,500 | 415,000 | -13,000 | -3% | 691 |
| 2016/02/09 | 430,000 | 437,500 | 428,000 | 428,000 | -8,000 | -1.8% | 558 |
| 2016/02/08 | 437,000 | 437,500 | 431,500 | 436,000 | -2,000 | -0.5% | 427 |
| 2016/02/05 | 444,000 | 447,500 | 436,500 | 438,000 | -10,000 | -2.2% | 876 |
| 2016/02/04 | 453,000 | 455,000 | 448,000 | 448,000 | -7,500 | -1.6% | 551 |
| 2016/02/03 | 451,500 | 456,500 | 441,000 | 455,500 | -3,000 | -0.7% | 848 |
| 2016/02/02 | 464,000 | 464,000 | 455,500 | 458,500 | -1,500 | -0.3% | 418 |
| 2016/02/01 | 459,500 | 468,000 | 456,500 | 460,000 | +11,500 | +2.6% | 730 |
| 2016/01/29 | 434,500 | 450,500 | 430,000 | 448,500 | +17,500 | +4.1% | 492 |
| 2016/01/28 | 432,500 | 434,000 | 429,500 | 431,000 | -1,500 | -0.3% | 163 |
| 2016/01/27 | 426,000 | 432,500 | 423,500 | 432,500 | +12,500 | +3% | 262 |
| 2016/01/26 | 419,000 | 423,000 | 415,000 | 420,000 | ±0 | ±0% | 315 |
| 2016/01/25 | 418,500 | 425,000 | 414,000 | 420,000 | +10,000 | +2.4% | 287 |
| 2016/01/22 | 406,500 | 411,500 | 406,000 | 410,000 | +8,500 | +2.1% | 220 |
| 2016/01/21 | 405,000 | 409,500 | 401,000 | 401,500 | -4,500 | -1.1% | 398 |
| 2016/01/20 | 420,500 | 422,500 | 405,500 | 406,000 | -14,000 | -3.3% | 547 |
| 2016/01/19 | 418,500 | 421,500 | 416,000 | 420,000 | +1,500 | +0.4% | 177 |
| 2016/01/18 | 418,500 | 424,500 | 416,000 | 418,500 | -6,500 | -1.5% | 449 |
| 2016/01/15 | 432,500 | 435,000 | 424,500 | 425,000 | -4,500 | -1% | 208 |
| 2016/01/14 | 429,000 | 433,000 | 426,500 | 429,500 | -6,500 | -1.5% | 258 |
| 2016/01/13 | 431,500 | 437,500 | 431,500 | 436,000 | +12,500 | +3% | 205 |
| 2016/01/12 | 440,000 | 440,000 | 422,000 | 423,500 | -18,500 | -4.2% | 570 |
| 2016/01/08 | 444,500 | 449,000 | 442,000 | 442,000 | -3,000 | -0.7% | 355 |
| 2016/01/07 | 455,500 | 455,500 | 445,000 | 445,000 | -10,500 | -2.3% | 378 |
| 2016/01/06 | 456,000 | 462,000 | 455,000 | 455,500 | -4,000 | -0.9% | 181 |
| 2016/01/05 | 462,500 | 462,500 | 456,000 | 459,500 | -5,500 | -1.2% | 253 |
| 2016/01/04 | 469,500 | 469,500 | 461,000 | 465,000 | -3,000 | -0.6% | 306 |
| 2015/12/30 | 463,000 | 468,000 | 463,000 | 468,000 | +5,500 | +1.2% | 145 |
| 2015/12/29 | 460,000 | 464,000 | 459,000 | 462,500 | +2,500 | +0.5% | 263 |
| 2015/12/28 | 454,000 | 461,000 | 450,500 | 460,000 | +8,500 | +1.9% | 243 |
| 2015/12/25 | 451,500 | 452,000 | 447,500 | 451,500 | ±0 | ±0% | 702 |
| 2015/12/24 | 461,500 | 461,500 | 451,000 | 451,500 | -7,000 | -1.5% | 476 |
| 2015/12/22 | 455,500 | 459,500 | 454,500 | 458,500 | +3,500 | +0.8% | 211 |
| 2015/12/21 | 460,000 | 462,000 | 454,500 | 455,000 | -8,000 | -1.7% | 567 |
| 2015/12/18 | 460,000 | 464,500 | 458,500 | 463,000 | +2,000 | +0.4% | 293 |
| 2015/12/17 | 461,500 | 467,000 | 461,000 | 461,000 | ±0 | ±0% | 192 |
| 2015/12/16 | 460,000 | 461,500 | 457,500 | 461,000 | +6,500 | +1.4% | 63 |
| 2015/12/15 | 461,000 | 461,500 | 452,000 | 454,500 | -6,500 | -1.4% | 241 |
2301～
2350
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
