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 |
|---|---|---|---|---|---|---|---|
| 2014/12/03 | 447,000 | 451,000 | 447,000 | 449,000 | +3,500 | +0.8% | 1,273 |
| 2014/12/02 | 440,500 | 446,500 | 439,000 | 445,500 | +6,000 | +1.4% | 1,185 |
| 2014/12/01 | 438,500 | 440,500 | 437,500 | 439,500 | +2,500 | +0.6% | 978 |
| 2014/11/28 | 437,000 | 440,000 | 436,500 | 437,000 | +500 | +0.1% | 535 |
| 2014/11/27 | 440,000 | 440,500 | 435,500 | 436,500 | -2,500 | -0.6% | 838 |
| 2014/11/26 | 440,500 | 441,000 | 438,500 | 439,000 | ±0 | ±0% | 448 |
| 2014/11/25 | 439,500 | 441,500 | 439,000 | 439,000 | -1,000 | -0.2% | 523 |
| 2014/11/21 | 440,000 | 440,500 | 437,000 | 440,000 | +1,000 | +0.2% | 250 |
| 2014/11/20 | 436,000 | 440,500 | 436,000 | 439,000 | +1,500 | +0.3% | 533 |
| 2014/11/19 | 435,500 | 437,500 | 435,500 | 437,500 | +3,000 | +0.7% | 292 |
| 2014/11/18 | 432,500 | 435,000 | 432,500 | 434,500 | +2,000 | +0.5% | 397 |
| 2014/11/17 | 432,000 | 434,000 | 431,000 | 432,500 | +1,500 | +0.3% | 449 |
| 2014/11/14 | 430,000 | 432,500 | 429,500 | 431,000 | +3,500 | +0.8% | 466 |
| 2014/11/13 | 423,000 | 428,000 | 423,000 | 427,500 | +5,500 | +1.3% | 464 |
| 2014/11/12 | 420,000 | 422,500 | 420,000 | 422,000 | +2,000 | +0.5% | 357 |
| 2014/11/11 | 419,000 | 420,000 | 418,500 | 420,000 | +1,000 | +0.2% | 360 |
| 2014/11/10 | 418,000 | 419,500 | 417,500 | 419,000 | +1,500 | +0.4% | 373 |
| 2014/11/07 | 418,000 | 419,000 | 416,500 | 417,500 | +1,000 | +0.2% | 302 |
| 2014/11/06 | 417,000 | 418,500 | 416,500 | 416,500 | -500 | -0.1% | 415 |
| 2014/11/05 | 419,000 | 420,500 | 416,500 | 417,000 | -1,500 | -0.4% | 794 |
| 2014/11/04 | 433,000 | 433,000 | 418,500 | 418,500 | -1,500 | -0.4% | 1,884 |
| 2014/10/31 | 415,500 | 422,000 | 412,000 | 420,000 | +7,000 | +1.7% | 961 |
| 2014/10/30 | 413,500 | 414,500 | 412,500 | 413,000 | +500 | +0.1% | 276 |
| 2014/10/29 | 414,500 | 414,500 | 411,000 | 412,500 | +2,500 | +0.6% | 397 |
| 2014/10/28 | 411,500 | 414,000 | 410,000 | 410,000 | -1,500 | -0.4% | 338 |
| 2014/10/27 | 414,000 | 414,000 | 411,500 | 411,500 | +1,000 | +0.2% | 147 |
| 2014/10/24 | 413,500 | 417,500 | 409,500 | 410,500 | -1,500 | -0.4% | 449 |
| 2014/10/23 | 408,500 | 412,500 | 407,000 | 412,000 | +3,000 | +0.7% | 267 |
| 2014/10/22 | 411,000 | 411,500 | 406,000 | 409,000 | +1,000 | +0.2% | 315 |
| 2014/10/21 | 417,000 | 417,000 | 405,000 | 408,000 | -6,500 | -1.6% | 545 |
| 2014/10/20 | 416,000 | 419,000 | 414,000 | 414,500 | -5,500 | -1.3% | 924 |
| 2014/10/17 | 425,000 | 425,000 | 417,500 | 420,000 | -5,000 | -1.2% | 546 |
| 2014/10/16 | 426,500 | 429,500 | 425,000 | 425,000 | -5,000 | -1.2% | 535 |
| 2014/10/15 | 431,500 | 432,000 | 429,000 | 430,000 | -500 | -0.1% | 276 |
| 2014/10/14 | 434,000 | 434,500 | 429,000 | 430,500 | -5,000 | -1.1% | 485 |
| 2014/10/10 | 436,000 | 436,500 | 434,500 | 435,500 | -1,500 | -0.3% | 298 |
| 2014/10/09 | 437,000 | 441,500 | 436,000 | 437,000 | -500 | -0.1% | 528 |
| 2014/10/08 | 435,000 | 437,500 | 434,500 | 437,500 | +1,000 | +0.2% | 220 |
| 2014/10/07 | 437,000 | 437,500 | 436,000 | 436,500 | ±0 | ±0% | 118 |
| 2014/10/06 | 439,000 | 439,000 | 436,500 | 436,500 | +1,000 | +0.2% | 373 |
| 2014/10/03 | 432,000 | 435,500 | 431,500 | 435,500 | +4,500 | +1% | 511 |
| 2014/10/02 | 435,000 | 437,500 | 428,500 | 431,000 | -4,500 | -1% | 867 |
| 2014/10/01 | 436,000 | 437,500 | 434,500 | 435,500 | +500 | +0.1% | 261 |
| 2014/09/30 | 438,000 | 439,500 | 434,500 | 435,000 | -3,500 | -0.8% | 536 |
| 2014/09/29 | 433,500 | 439,000 | 433,500 | 438,500 | +5,500 | +1.3% | 326 |
| 2014/09/26 | 433,500 | 434,500 | 432,500 | 433,000 | -1,000 | -0.2% | 322 |
| 2014/09/25 | 435,500 | 436,000 | 433,500 | 434,000 | -1,000 | -0.2% | 551 |
| 2014/09/24 | 436,500 | 437,500 | 435,000 | 435,000 | -500 | -0.1% | 507 |
| 2014/09/22 | 438,000 | 438,500 | 435,500 | 435,500 | -2,000 | -0.5% | 674 |
| 2014/09/19 | 437,500 | 438,000 | 436,500 | 437,500 | +500 | +0.1% | 310 |
2601～
2650
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
