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 |
|---|---|---|---|---|---|---|---|
| 2014/07/08 | 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 |
| 2014/06/17 | 399,500 | 400,500 | 399,000 | 400,000 | +500 | +0.1% | 180 |
| 2014/06/16 | 400,000 | 401,000 | 399,500 | 399,500 | -500 | -0.1% | 303 |
| 2014/06/13 | 397,500 | 400,000 | 396,500 | 400,000 | +3,500 | +0.9% | 235 |
| 2014/06/12 | 399,500 | 400,000 | 396,500 | 396,500 | -3,000 | -0.8% | 258 |
| 2014/06/11 | 399,000 | 400,000 | 398,000 | 399,500 | +1,000 | +0.3% | 172 |
| 2014/06/10 | 398,000 | 399,000 | 397,000 | 398,500 | ±0 | ±0% | 145 |
| 2014/06/09 | 397,000 | 400,000 | 397,000 | 398,500 | +2,000 | +0.5% | 165 |
| 2014/06/06 | 397,500 | 397,500 | 395,500 | 396,500 | +500 | +0.1% | 214 |
| 2014/06/05 | 398,000 | 398,000 | 395,500 | 396,000 | ±0 | ±0% | 191 |
| 2014/06/04 | 399,000 | 400,500 | 396,000 | 396,000 | -3,000 | -0.8% | 282 |
| 2014/06/03 | 393,000 | 401,000 | 393,000 | 399,000 | +7,000 | +1.8% | 646 |
| 2014/06/02 | 390,500 | 394,500 | 390,500 | 392,000 | +2,500 | +0.6% | 365 |
| 2014/05/30 | 388,500 | 391,000 | 387,500 | 389,500 | +2,500 | +0.6% | 265 |
| 2014/05/29 | 387,000 | 389,000 | 386,500 | 387,000 | ±0 | ±0% | 276 |
| 2014/05/28 | 387,500 | 388,000 | 386,500 | 387,000 | +500 | +0.1% | 143 |
| 2014/05/27 | 386,500 | 388,000 | 386,000 | 386,500 | ±0 | ±0% | 181 |
| 2014/05/26 | 385,500 | 388,000 | 385,500 | 386,500 | +1,500 | +0.4% | 122 |
| 2014/05/23 | 385,000 | 386,000 | 384,500 | 385,000 | +500 | +0.1% | 157 |
| 2014/05/22 | 385,500 | 386,000 | 384,000 | 384,500 | -1,500 | -0.4% | 250 |
| 2014/05/21 | 384,500 | 386,500 | 382,000 | 386,000 | +1,000 | +0.3% | 225 |
| 2014/05/20 | 385,000 | 387,000 | 385,000 | 385,000 | -1,000 | -0.3% | 136 |
| 2014/05/19 | 390,000 | 390,000 | 386,000 | 386,000 | -3,000 | -0.8% | 161 |
| 2014/05/16 | 387,500 | 389,000 | 385,000 | 389,000 | +1,000 | +0.3% | 245 |
| 2014/05/15 | 389,500 | 390,500 | 388,000 | 388,000 | -1,500 | -0.4% | 202 |
| 2014/05/14 | 389,000 | 392,000 | 388,000 | 389,500 | ±0 | ±0% | 244 |
| 2014/05/13 | 391,500 | 392,000 | 389,500 | 389,500 | -2,000 | -0.5% | 153 |
| 2014/05/12 | 392,000 | 392,500 | 389,500 | 391,500 | ±0 | ±0% | 154 |
| 2014/05/09 | 391,500 | 392,000 | 389,500 | 391,500 | ±0 | ±0% | 152 |
| 2014/05/08 | 389,500 | 391,500 | 389,000 | 391,500 | +2,500 | +0.6% | 246 |
| 2014/05/07 | 391,000 | 392,000 | 389,000 | 389,000 | ±0 | ±0% | 227 |
| 2014/05/02 | 386,000 | 389,000 | 385,500 | 389,000 | +4,500 | +1.2% | 283 |
| 2014/05/01 | 383,000 | 387,000 | 383,000 | 384,500 | +1,500 | +0.4% | 445 |
| 2014/04/30 | 384,500 | 384,500 | 382,500 | 383,000 | ±0 | ±0% | 210 |
| 2014/04/28 | 380,000 | 383,500 | 380,000 | 383,000 | +3,500 | +0.9% | 281 |
| 2014/04/25 | 377,000 | 380,000 | 376,500 | 379,500 | +3,000 | +0.8% | 531 |
2701～
2750
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
