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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 148,500 | 148,900 | 147,900 | 148,000 | -900 | -0.6% | 6,257 |
| 2025/09/12 | 147,100 | 148,900 | 146,900 | 148,900 | +2,300 | +1.6% | 6,218 |
| 2025/09/11 | 146,200 | 147,000 | 146,100 | 146,600 | +400 | +0.3% | 4,055 |
| 2025/09/10 | 145,800 | 146,500 | 145,400 | 146,200 | -200 | -0.1% | 3,052 |
| 2025/09/09 | 146,300 | 146,900 | 145,700 | 146,400 | +600 | +0.4% | 4,176 |
| 2025/09/08 | 144,600 | 146,500 | 144,500 | 145,800 | +1,600 | +1.1% | 3,465 |
| 2025/09/05 | 145,300 | 145,400 | 143,600 | 144,200 | -900 | -0.6% | 5,886 |
| 2025/09/04 | 146,000 | 146,000 | 143,100 | 145,100 | -300 | -0.2% | 5,510 |
| 2025/09/03 | 148,400 | 148,800 | 145,200 | 145,400 | -3,300 | -2.2% | 6,781 |
| 2025/09/02 | 149,000 | 149,000 | 148,000 | 148,700 | -300 | -0.2% | 3,727 |
| 2025/09/01 | 148,400 | 149,200 | 147,800 | 149,000 | +1,300 | +0.9% | 3,874 |
| 2025/08/29 | 147,800 | 148,400 | 147,100 | 147,700 | +500 | +0.3% | 4,927 |
| 2025/08/28 | 148,100 | 148,600 | 146,100 | 147,200 | -600 | -0.4% | 4,906 |
| 2025/08/27 | 146,000 | 147,800 | 145,800 | 147,800 | +1,800 | +1.2% | 3,494 |
| 2025/08/26 | 145,600 | 146,200 | 145,100 | 146,000 | +400 | +0.3% | 3,005 |
| 2025/08/25 | 146,400 | 146,400 | 144,700 | 145,600 | -800 | -0.5% | 2,836 |
| 2025/08/22 | 147,500 | 147,600 | 145,800 | 146,400 | -700 | -0.5% | 2,411 |
| 2025/08/21 | 146,700 | 148,000 | 146,000 | 147,100 | +1,100 | +0.8% | 3,330 |
| 2025/08/20 | 145,900 | 146,200 | 145,200 | 146,000 | +500 | +0.3% | 2,722 |
| 2025/08/19 | 143,700 | 145,500 | 143,400 | 145,500 | +1,900 | +1.3% | 2,605 |
| 2025/08/18 | 143,600 | 143,800 | 143,000 | 143,600 | -500 | -0.3% | 1,918 |
| 2025/08/15 | 143,200 | 144,100 | 142,800 | 144,100 | +1,200 | +0.8% | 2,277 |
| 2025/08/14 | 142,700 | 143,500 | 142,400 | 142,900 | -500 | -0.3% | 2,238 |
| 2025/08/13 | 144,400 | 145,000 | 143,300 | 143,400 | -1,000 | -0.7% | 1,929 |
| 2025/08/12 | 145,000 | 145,300 | 144,300 | 144,400 | -600 | -0.4% | 2,569 |
| 2025/08/08 | 146,300 | 146,400 | 144,700 | 145,000 | -1,000 | -0.7% | 2,543 |
| 2025/08/07 | 145,500 | 146,300 | 145,400 | 146,000 | +700 | +0.5% | 2,747 |
| 2025/08/06 | 143,400 | 145,300 | 143,400 | 145,300 | +1,900 | +1.3% | 3,250 |
| 2025/08/05 | 142,700 | 143,400 | 142,300 | 143,400 | +300 | +0.2% | 1,883 |
| 2025/08/04 | 143,300 | 143,400 | 142,300 | 143,100 | -200 | -0.1% | 2,302 |
| 2025/08/01 | 143,400 | 143,800 | 141,500 | 143,300 | +500 | +0.4% | 3,327 |
| 2025/07/31 | 141,500 | 143,500 | 141,400 | 142,800 | +1,300 | +0.9% | 3,511 |
| 2025/07/30 | 140,400 | 142,100 | 140,300 | 141,500 | +1,300 | +0.9% | 4,247 |
| 2025/07/29 | 138,300 | 140,200 | 138,300 | 140,200 | +2,000 | +1.4% | 2,667 |
| 2025/07/28 | 138,400 | 139,300 | 138,200 | 138,200 | -400 | -0.3% | 2,591 |
| 2025/07/25 | 137,700 | 138,800 | 137,700 | 138,600 | +1,000 | +0.7% | 2,223 |
| 2025/07/24 | 138,800 | 139,600 | 137,600 | 137,600 | -1,000 | -0.7% | 2,459 |
| 2025/07/23 | 140,800 | 141,200 | 138,500 | 138,600 | -2,200 | -1.6% | 3,129 |
| 2025/07/22 | 140,900 | 141,200 | 139,500 | 140,800 | ±0 | ±0% | 1,985 |
| 2025/07/18 | 141,300 | 141,800 | 140,600 | 140,800 | -500 | -0.4% | 1,842 |
| 2025/07/17 | 141,600 | 142,500 | 140,900 | 141,300 | ±0 | ±0% | 1,800 |
| 2025/07/16 | 140,400 | 142,400 | 140,400 | 141,300 | +900 | +0.6% | 3,134 |
| 2025/07/15 | 141,400 | 141,500 | 139,600 | 140,400 | -1,000 | -0.7% | 2,933 |
| 2025/07/14 | 140,000 | 141,400 | 139,900 | 141,400 | +1,500 | +1.1% | 2,188 |
| 2025/07/11 | 139,200 | 140,400 | 139,100 | 139,900 | +700 | +0.5% | 2,717 |
| 2025/07/10 | 137,000 | 139,400 | 137,000 | 139,200 | +2,300 | +1.7% | 2,221 |
| 2025/07/09 | 137,500 | 138,100 | 136,900 | 136,900 | -600 | -0.4% | 2,562 |
| 2025/07/08 | 138,100 | 138,500 | 137,500 | 137,500 | -600 | -0.4% | 3,584 |
| 2025/07/07 | 136,200 | 138,300 | 136,100 | 138,100 | +1,900 | +1.4% | 1,728 |
| 2025/07/04 | 135,200 | 136,400 | 135,200 | 136,200 | +1,200 | +0.9% | 1,584 |
1～
50
件表示中 / 3784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
