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 |
|---|---|---|---|---|---|---|---|
| 2014/08/27 | 439,000 | 452,500 | 439,000 | 451,500 | -7,000 | -1.5% | 2,487 |
| 2014/08/26 | 455,000 | 459,500 | 455,000 | 458,500 | +2,000 | +0.4% | 1,505 |
| 2014/08/25 | 452,500 | 456,500 | 452,000 | 456,500 | +5,000 | +1.1% | 1,638 |
| 2014/08/22 | 453,000 | 453,500 | 451,500 | 451,500 | -1,500 | -0.3% | 516 |
| 2014/08/21 | 453,000 | 453,500 | 452,500 | 453,000 | -500 | -0.1% | 427 |
| 2014/08/20 | 453,000 | 454,000 | 452,500 | 453,500 | ±0 | ±0% | 404 |
| 2014/08/19 | 453,500 | 454,000 | 452,500 | 453,500 | -500 | -0.1% | 492 |
| 2014/08/18 | 453,000 | 454,000 | 453,000 | 454,000 | +1,000 | +0.2% | 625 |
| 2014/08/15 | 452,500 | 453,000 | 451,500 | 453,000 | +500 | +0.1% | 495 |
| 2014/08/14 | 451,500 | 452,500 | 451,000 | 452,500 | +1,000 | +0.2% | 443 |
| 2014/08/13 | 451,500 | 452,000 | 450,500 | 451,500 | +500 | +0.1% | 603 |
| 2014/08/12 | 450,500 | 451,500 | 450,000 | 451,000 | +1,000 | +0.2% | 389 |
| 2014/08/11 | 448,000 | 452,500 | 448,000 | 450,000 | +2,500 | +0.6% | 700 |
| 2014/08/08 | 447,500 | 449,500 | 444,000 | 447,500 | -1,000 | -0.2% | 442 |
| 2014/08/07 | 450,000 | 450,000 | 448,000 | 448,500 | -1,500 | -0.3% | 310 |
| 2014/08/06 | 451,500 | 452,000 | 449,500 | 450,000 | -1,500 | -0.3% | 540 |
| 2014/08/05 | 451,000 | 451,500 | 450,000 | 451,500 | +500 | +0.1% | 652 |
| 2014/08/04 | 451,000 | 452,500 | 449,000 | 451,000 | ±0 | ±0% | 636 |
| 2014/08/01 | 449,500 | 452,000 | 449,000 | 451,000 | -500 | -0.1% | 584 |
| 2014/07/31 | 449,000 | 452,000 | 448,000 | 451,500 | +2,500 | +0.6% | 1,105 |
| 2014/07/30 | 445,000 | 449,000 | 445,000 | 449,000 | +3,500 | +0.8% | 618 |
| 2014/07/29 | 443,000 | 447,500 | 442,500 | 445,500 | +3,500 | +0.8% | 883 |
| 2014/07/28 | 438,500 | 443,500 | 438,000 | 442,000 | +4,500 | +1% | 755 |
| 2014/07/25 | 434,000 | 438,000 | 433,000 | 437,500 | +2,000 | +0.5% | 525 |
| 2014/07/24 | 436,500 | 436,500 | 432,000 | 435,500 | -1,000 | -0.2% | 641 |
| 2014/07/23 | 436,000 | 437,000 | 435,500 | 436,500 | +500 | +0.1% | 259 |
| 2014/07/22 | 437,500 | 439,000 | 432,000 | 436,000 | -1,000 | -0.2% | 529 |
| 2014/07/18 | 434,500 | 437,000 | 433,000 | 437,000 | +1,000 | +0.2% | 368 |
| 2014/07/17 | 433,500 | 437,500 | 433,500 | 436,000 | +1,500 | +0.3% | 646 |
| 2014/07/16 | 428,500 | 435,500 | 428,500 | 434,500 | +6,000 | +1.4% | 658 |
| 2014/07/15 | 425,500 | 429,000 | 425,000 | 428,500 | +3,500 | +0.8% | 555 |
| 2014/07/14 | 427,000 | 427,000 | 424,500 | 425,000 | -1,500 | -0.4% | 280 |
| 2014/07/11 | 425,000 | 426,500 | 422,500 | 426,500 | +1,500 | +0.4% | 537 |
| 2014/07/10 | 422,500 | 425,000 | 422,000 | 425,000 | +2,500 | +0.6% | 234 |
| 2014/07/09 | 421,500 | 422,500 | 419,500 | 422,500 | +1,000 | +0.2% | 349 |
| 2014/07/08 | 421,000 | 421,500 | 419,500 | 421,500 | +500 | +0.1% | 193 |
| 2014/07/07 | 419,000 | 422,500 | 419,000 | 421,000 | +2,000 | +0.5% | 122 |
| 2014/07/04 | 423,000 | 423,000 | 418,000 | 419,000 | -4,000 | -0.9% | 492 |
| 2014/07/03 | 425,000 | 425,000 | 418,500 | 423,000 | -1,000 | -0.2% | 537 |
| 2014/07/02 | 423,500 | 427,500 | 423,500 | 424,000 | +1,000 | +0.2% | 435 |
| 2014/07/01 | 423,000 | 425,500 | 421,000 | 423,000 | +2,500 | +0.6% | 860 |
| 2014/06/30 | 415,500 | 420,500 | 415,500 | 420,500 | +7,500 | +1.8% | 690 |
| 2014/06/27 | 410,000 | 414,000 | 410,000 | 413,000 | +4,500 | +1.1% | 383 |
| 2014/06/26 | 409,000 | 410,000 | 407,000 | 408,500 | +500 | +0.1% | 317 |
| 2014/06/25 | 408,000 | 409,000 | 407,000 | 408,000 | +500 | +0.1% | 189 |
| 2014/06/24 | 406,500 | 409,000 | 406,000 | 407,500 | +2,000 | +0.5% | 232 |
| 2014/06/23 | 406,500 | 409,000 | 404,000 | 405,500 | ±0 | ±0% | 437 |
| 2014/06/20 | 403,000 | 405,500 | 401,500 | 405,500 | +3,000 | +0.7% | 535 |
| 2014/06/19 | 400,000 | 405,000 | 399,500 | 402,500 | +3,000 | +0.8% | 523 |
| 2014/06/18 | 400,000 | 400,500 | 399,000 | 399,500 | -500 | -0.1% | 151 |
2701～
2750
件表示中 / 2917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
