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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 501,000 | 506,000 | 500,000 | 504,000 | -1,000 | -0.2% | 276 |
| 2015/05/27 | 501,000 | 506,000 | 500,000 | 505,000 | +2,000 | +0.4% | 253 |
| 2015/05/26 | 499,500 | 503,000 | 498,000 | 503,000 | +3,500 | +0.7% | 242 |
| 2015/05/25 | 497,500 | 501,000 | 497,500 | 499,500 | +3,000 | +0.6% | 260 |
| 2015/05/22 | 495,000 | 498,000 | 494,000 | 496,500 | +4,000 | +0.8% | 344 |
| 2015/05/21 | 495,000 | 495,000 | 491,500 | 492,500 | -2,500 | -0.5% | 164 |
| 2015/05/20 | 492,000 | 496,000 | 490,500 | 495,000 | +3,000 | +0.6% | 209 |
| 2015/05/19 | 490,000 | 494,000 | 489,500 | 492,000 | +2,000 | +0.4% | 153 |
| 2015/05/18 | 488,000 | 490,500 | 488,000 | 490,000 | +2,000 | +0.4% | 151 |
| 2015/05/15 | 492,500 | 492,500 | 488,000 | 488,000 | -2,000 | -0.4% | 169 |
| 2015/05/14 | 496,000 | 496,500 | 489,500 | 490,000 | -7,000 | -1.4% | 189 |
| 2015/05/13 | 491,000 | 497,000 | 491,000 | 497,000 | +6,000 | +1.2% | 300 |
| 2015/05/12 | 491,500 | 493,500 | 489,000 | 491,000 | -2,500 | -0.5% | 257 |
| 2015/05/11 | 490,000 | 494,500 | 490,000 | 493,500 | +5,500 | +1.1% | 232 |
| 2015/05/08 | 485,500 | 489,500 | 485,000 | 488,000 | +4,500 | +0.9% | 249 |
| 2015/05/07 | 493,000 | 494,000 | 480,500 | 483,500 | -9,000 | -1.8% | 648 |
| 2015/05/01 | 501,000 | 501,000 | 491,000 | 492,500 | -9,500 | -1.9% | 557 |
| 2015/04/30 | 505,000 | 508,000 | 500,000 | 502,000 | -4,000 | -0.8% | 722 |
| 2015/04/28 | 508,000 | 510,000 | 506,000 | 506,000 | -2,000 | -0.4% | 171 |
| 2015/04/27 | 511,000 | 512,000 | 507,000 | 508,000 | -2,000 | -0.4% | 158 |
| 2015/04/24 | 512,000 | 516,000 | 509,000 | 510,000 | -4,000 | -0.8% | 358 |
| 2015/04/23 | 509,000 | 516,000 | 509,000 | 514,000 | +5,000 | +1% | 499 |
| 2015/04/22 | 517,000 | 517,000 | 505,000 | 509,000 | -9,000 | -1.7% | 826 |
| 2015/04/21 | 513,000 | 519,000 | 513,000 | 518,000 | -1,000 | -0.2% | 716 |
| 2015/04/20 | 517,000 | 519,000 | 504,000 | 519,000 | +2,000 | +0.4% | 1,078 |
| 2015/04/17 | 508,000 | 519,000 | 506,000 | 517,000 | +11,000 | +2.2% | 2,166 |
| 2015/04/16 | 498,500 | 506,000 | 498,500 | 506,000 | +8,000 | +1.6% | 1,241 |
| 2015/04/15 | 490,000 | 498,500 | 490,000 | 498,000 | +8,000 | +1.6% | 813 |
| 2015/04/14 | 488,000 | 490,000 | 481,500 | 490,000 | +3,500 | +0.7% | 425 |
| 2015/04/13 | 481,000 | 486,500 | 477,500 | 486,500 | +10,000 | +2.1% | 535 |
| 2015/04/10 | 472,500 | 476,500 | 472,000 | 476,500 | +5,000 | +1.1% | 483 |
| 2015/04/09 | 471,000 | 472,000 | 470,000 | 471,500 | +1,500 | +0.3% | 407 |
| 2015/04/08 | 471,000 | 472,000 | 470,000 | 470,000 | ±0 | ±0% | 277 |
| 2015/04/07 | 470,500 | 471,500 | 469,000 | 470,000 | +500 | +0.1% | 441 |
| 2015/04/06 | 469,000 | 470,000 | 468,500 | 469,500 | +1,500 | +0.3% | 192 |
| 2015/04/03 | 468,500 | 469,500 | 468,000 | 468,000 | -2,000 | -0.4% | 164 |
| 2015/04/02 | 469,500 | 470,500 | 468,500 | 470,000 | +1,500 | +0.3% | 197 |
| 2015/04/01 | 469,500 | 470,500 | 467,000 | 468,500 | ±0 | ±0% | 320 |
| 2015/03/31 | 470,500 | 472,000 | 468,000 | 468,500 | -1,000 | -0.2% | 273 |
| 2015/03/30 | 472,000 | 473,000 | 469,500 | 469,500 | -2,500 | -0.5% | 211 |
| 2015/03/27 | 472,000 | 473,000 | 470,500 | 472,000 | +1,000 | +0.2% | 204 |
| 2015/03/26 | 472,000 | 474,000 | 471,000 | 471,000 | -2,000 | -0.4% | 486 |
| 2015/03/25 | 470,500 | 473,000 | 468,000 | 473,000 | +2,000 | +0.4% | 792 |
| 2015/03/24 | 468,500 | 471,500 | 468,500 | 471,000 | +2,000 | +0.4% | 352 |
| 2015/03/23 | 470,500 | 470,500 | 468,500 | 469,000 | -500 | -0.1% | 192 |
| 2015/03/20 | 469,000 | 469,500 | 467,000 | 469,500 | +500 | +0.1% | 195 |
| 2015/03/19 | 469,000 | 471,500 | 468,500 | 469,000 | ±0 | ±0% | 291 |
| 2015/03/18 | 466,000 | 469,000 | 466,000 | 469,000 | +2,500 | +0.5% | 159 |
| 2015/03/17 | 468,500 | 469,500 | 464,000 | 466,500 | -1,000 | -0.2% | 485 |
| 2015/03/16 | 468,500 | 469,500 | 467,500 | 467,500 | -1,000 | -0.2% | 245 |
2451～
2500
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
