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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 249,600 | 250,000 | 247,000 | 248,100 | -3,900 | -1.5% | 545 |
| 2024/09/27 | 249,200 | 252,000 | 249,200 | 252,000 | +2,800 | +1.1% | 342 |
| 2024/09/26 | 248,700 | 250,000 | 248,200 | 249,200 | -200 | -0.1% | 342 |
| 2024/09/25 | 247,100 | 249,600 | 245,200 | 249,400 | +4,100 | +1.7% | 600 |
| 2024/09/24 | 249,100 | 249,200 | 244,600 | 245,300 | -1,600 | -0.6% | 328 |
| 2024/09/20 | 248,500 | 249,900 | 245,600 | 246,900 | -700 | -0.3% | 705 |
| 2024/09/19 | 246,900 | 248,600 | 246,400 | 247,600 | ±0 | ±0% | 360 |
| 2024/09/18 | 246,800 | 247,600 | 245,100 | 247,600 | +800 | +0.3% | 270 |
| 2024/09/17 | 246,600 | 247,100 | 244,600 | 246,800 | +200 | +0.1% | 350 |
| 2024/09/13 | 246,700 | 247,400 | 245,200 | 246,600 | +2,500 | +1% | 738 |
| 2024/09/12 | 245,000 | 246,600 | 244,100 | 244,100 | +500 | +0.2% | 242 |
| 2024/09/11 | 245,300 | 245,600 | 241,200 | 243,600 | -3,700 | -1.5% | 737 |
| 2024/09/10 | 244,300 | 248,700 | 244,300 | 247,300 | +4,300 | +1.8% | 464 |
| 2024/09/09 | 243,700 | 245,400 | 243,000 | 243,000 | -2,200 | -0.9% | 479 |
| 2024/09/06 | 247,600 | 247,900 | 244,200 | 245,200 | -1,100 | -0.4% | 430 |
| 2024/09/05 | 248,800 | 252,000 | 245,100 | 246,300 | -2,400 | -1% | 472 |
| 2024/09/04 | 248,800 | 252,000 | 248,200 | 248,700 | ±0 | ±0% | 844 |
| 2024/09/03 | 251,400 | 251,500 | 248,500 | 248,700 | -1,400 | -0.6% | 301 |
| 2024/09/02 | 250,200 | 251,900 | 250,100 | 250,100 | -2,200 | -0.9% | 498 |
| 2024/08/30 | 255,800 | 255,800 | 250,700 | 252,300 | -3,600 | -1.4% | 944 |
| 2024/08/29 | 256,200 | 258,600 | 254,300 | 255,900 | -7,900 | -3% | 1,068 |
| 2024/08/28 | 264,800 | 266,000 | 263,500 | 263,800 | +500 | +0.2% | 2,330 |
| 2024/08/27 | 261,700 | 264,600 | 261,700 | 263,300 | +1,700 | +0.6% | 348 |
| 2024/08/26 | 259,500 | 263,500 | 259,200 | 261,600 | +3,100 | +1.2% | 281 |
| 2024/08/23 | 258,400 | 260,500 | 256,300 | 258,500 | +800 | +0.3% | 260 |
| 2024/08/22 | 258,000 | 260,000 | 255,200 | 257,700 | -1,800 | -0.7% | 451 |
| 2024/08/21 | 263,100 | 267,500 | 252,600 | 259,500 | -4,700 | -1.8% | 619 |
| 2024/08/20 | 263,400 | 264,500 | 262,400 | 264,200 | +700 | +0.3% | 229 |
| 2024/08/19 | 264,300 | 264,800 | 262,200 | 263,500 | -900 | -0.3% | 264 |
| 2024/08/16 | 264,400 | 267,300 | 261,700 | 264,400 | +400 | +0.2% | 382 |
| 2024/08/15 | 263,600 | 264,000 | 260,400 | 264,000 | +1,000 | +0.4% | 516 |
| 2024/08/14 | 259,900 | 263,000 | 257,000 | 263,000 | +4,000 | +1.5% | 661 |
| 2024/08/13 | 257,200 | 259,500 | 256,400 | 259,000 | +4,500 | +1.8% | 555 |
| 2024/08/09 | 256,300 | 258,000 | 253,600 | 254,500 | -1,500 | -0.6% | 779 |
| 2024/08/08 | 250,700 | 258,300 | 250,700 | 256,000 | +3,800 | +1.5% | 486 |
| 2024/08/07 | 247,300 | 256,400 | 247,100 | 252,200 | +1,200 | +0.5% | 880 |
| 2024/08/06 | 251,300 | 256,200 | 246,600 | 251,000 | +3,800 | +1.5% | 1,397 |
| 2024/08/05 | 247,000 | 250,900 | 241,100 | 247,200 | -10,800 | -4.2% | 2,090 |
| 2024/08/02 | 255,000 | 260,500 | 251,600 | 258,000 | +800 | +0.3% | 1,069 |
| 2024/08/01 | 259,000 | 259,600 | 255,200 | 257,200 | -1,800 | -0.7% | 534 |
| 2024/07/31 | 256,500 | 260,900 | 256,500 | 259,000 | +5,400 | +2.1% | 762 |
| 2024/07/30 | 261,700 | 262,000 | 253,600 | 253,600 | -8,000 | -3.1% | 734 |
| 2024/07/29 | 260,500 | 262,000 | 258,100 | 261,600 | +1,300 | +0.5% | 519 |
| 2024/07/26 | 258,300 | 261,300 | 258,100 | 260,300 | +2,300 | +0.9% | 423 |
| 2024/07/25 | 259,500 | 260,500 | 257,500 | 258,000 | -1,700 | -0.7% | 476 |
| 2024/07/24 | 259,200 | 260,700 | 257,500 | 259,700 | ±0 | ±0% | 423 |
| 2024/07/23 | 260,600 | 260,600 | 257,900 | 259,700 | +500 | +0.2% | 385 |
| 2024/07/22 | 258,800 | 261,100 | 257,100 | 259,200 | +500 | +0.2% | 434 |
| 2024/07/19 | 260,500 | 260,800 | 258,000 | 258,700 | -1,800 | -0.7% | 264 |
| 2024/07/18 | 256,600 | 262,900 | 256,500 | 260,500 | +2,600 | +1% | 277 |
201～
250
件表示中 / 2882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
