グローバル・ワン不動産投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 120,400 | 121,800 | 120,400 | 121,300 | +1,000 | +0.8% | 7,339 |
| 2025/05/01 | 119,300 | 120,700 | 119,200 | 120,300 | +1,000 | +0.8% | 2,769 |
| 2025/04/30 | 119,000 | 119,800 | 118,400 | 119,300 | +700 | +0.6% | 2,942 |
| 2025/04/28 | 118,900 | 119,800 | 118,600 | 118,600 | -100 | -0.1% | 2,954 |
| 2025/04/25 | 119,300 | 119,500 | 118,100 | 118,700 | -600 | -0.5% | 3,453 |
| 2025/04/24 | 120,500 | 120,600 | 118,900 | 119,300 | -1,200 | -1% | 3,235 |
| 2025/04/23 | 121,500 | 121,700 | 119,700 | 120,500 | -1,000 | -0.8% | 5,956 |
| 2025/04/22 | 120,800 | 121,700 | 120,200 | 121,500 | +900 | +0.7% | 4,031 |
| 2025/04/21 | 120,800 | 120,900 | 119,600 | 120,600 | ±0 | ±0% | 2,476 |
| 2025/04/18 | 120,400 | 121,500 | 120,200 | 120,600 | +100 | +0.1% | 4,228 |
| 2025/04/17 | 120,000 | 120,500 | 119,600 | 120,500 | +700 | +0.6% | 3,382 |
| 2025/04/16 | 119,500 | 120,100 | 118,900 | 119,800 | +800 | +0.7% | 4,163 |
| 2025/04/15 | 121,000 | 121,000 | 118,000 | 119,000 | -2,100 | -1.7% | 7,477 |
| 2025/04/14 | 121,000 | 122,000 | 120,300 | 121,100 | +500 | +0.4% | 4,340 |
| 2025/04/11 | 118,500 | 120,600 | 118,500 | 120,600 | +1,300 | +1.1% | 6,270 |
| 2025/04/10 | 116,500 | 120,100 | 116,000 | 119,300 | +3,300 | +2.8% | 11,413 |
| 2025/04/09 | 115,300 | 116,300 | 113,600 | 116,000 | +500 | +0.4% | 7,853 |
| 2025/04/08 | 113,300 | 115,700 | 112,600 | 115,500 | +4,300 | +3.9% | 8,301 |
| 2025/04/07 | 108,800 | 113,000 | 108,800 | 111,200 | -2,700 | -2.4% | 10,107 |
| 2025/04/04 | 113,700 | 114,200 | 113,000 | 113,900 | -500 | -0.4% | 5,920 |
| 2025/04/03 | 114,500 | 114,600 | 113,400 | 114,400 | -800 | -0.7% | 7,349 |
| 2025/04/02 | 115,600 | 115,600 | 114,700 | 115,200 | -200 | -0.2% | 3,632 |
| 2025/04/01 | 115,000 | 116,300 | 114,900 | 115,400 | +1,300 | +1.1% | 6,813 |
| 2025/03/31 | 115,000 | 115,500 | 114,000 | 114,100 | -2,000 | -1.7% | 6,590 |
| 2025/03/28 | 115,500 | 116,100 | 114,900 | 116,100 | -2,800 | -2.4% | 10,717 |
| 2025/03/27 | 118,100 | 118,900 | 117,500 | 118,900 | +800 | +0.7% | 6,856 |
| 2025/03/26 | 117,800 | 118,400 | 116,800 | 118,100 | +900 | +0.8% | 4,698 |
| 2025/03/25 | 117,700 | 118,200 | 117,200 | 117,200 | +200 | +0.2% | 5,243 |
| 2025/03/24 | 117,500 | 117,800 | 116,800 | 117,000 | -100 | -0.1% | 4,962 |
| 2025/03/21 | 116,500 | 117,400 | 116,300 | 117,100 | +600 | +0.5% | 6,594 |
| 2025/03/19 | 116,100 | 116,600 | 115,700 | 116,500 | +500 | +0.4% | 4,712 |
| 2025/03/18 | 115,100 | 116,200 | 114,800 | 116,000 | +1,200 | +1% | 4,092 |
| 2025/03/17 | 114,000 | 115,200 | 113,700 | 114,800 | +1,100 | +1% | 4,037 |
| 2025/03/14 | 112,900 | 113,800 | 112,900 | 113,700 | +600 | +0.5% | 4,575 |
| 2025/03/13 | 113,400 | 113,800 | 112,900 | 113,100 | -300 | -0.3% | 5,139 |
| 2025/03/12 | 112,000 | 113,700 | 111,800 | 113,400 | +1,800 | +1.6% | 5,629 |
| 2025/03/11 | 112,000 | 112,300 | 111,000 | 111,600 | -900 | -0.8% | 6,359 |
| 2025/03/10 | 112,900 | 112,900 | 111,800 | 112,500 | -100 | -0.1% | 6,377 |
| 2025/03/07 | 113,100 | 113,200 | 112,100 | 112,600 | -600 | -0.5% | 5,978 |
| 2025/03/06 | 113,500 | 113,900 | 113,000 | 113,200 | -100 | -0.1% | 4,303 |
| 2025/03/05 | 112,200 | 113,800 | 112,100 | 113,300 | +1,500 | +1.3% | 6,208 |
| 2025/03/04 | 112,900 | 113,300 | 111,800 | 111,800 | -1,000 | -0.9% | 9,909 |
| 2025/03/03 | 110,400 | 112,800 | 110,400 | 112,800 | +6,200 | +5.8% | 10,952 |
| 2025/02/28 | 108,300 | 108,700 | 106,600 | 106,600 | -1,600 | -1.5% | 7,475 |
| 2025/02/27 | 107,000 | 108,300 | 106,800 | 108,200 | +1,200 | +1.1% | 2,758 |
| 2025/02/26 | 107,500 | 107,500 | 105,700 | 107,000 | +700 | +0.7% | 3,358 |
| 2025/02/25 | 106,000 | 106,900 | 106,000 | 106,300 | -200 | -0.2% | 2,010 |
| 2025/02/21 | 107,400 | 107,400 | 106,400 | 106,500 | -700 | -0.7% | 1,560 |
| 2025/02/20 | 106,900 | 107,200 | 106,500 | 107,200 | +600 | +0.6% | 1,677 |
| 2025/02/19 | 107,000 | 107,500 | 106,400 | 106,600 | -100 | -0.1% | 1,850 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「グロバルＲＥ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
