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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 107,800 | 109,200 | 107,800 | 108,800 | +1,600 | +1.5% | 3,746 |
| 2022/11/18 | 107,200 | 107,400 | 105,900 | 107,200 | -3,700 | -3.3% | 8,521 |
| 2022/11/17 | 110,600 | 111,400 | 110,300 | 110,900 | +400 | +0.4% | 1,247 |
| 2022/11/16 | 110,300 | 110,900 | 110,000 | 110,500 | +200 | +0.2% | 1,825 |
| 2022/11/15 | 110,900 | 111,200 | 110,200 | 110,300 | -700 | -0.6% | 1,834 |
| 2022/11/14 | 113,500 | 113,800 | 110,600 | 111,000 | -3,000 | -2.6% | 1,937 |
| 2022/11/11 | 114,500 | 114,900 | 113,100 | 114,000 | +1,300 | +1.2% | 2,836 |
| 2022/11/10 | 112,500 | 113,300 | 111,900 | 112,700 | +200 | +0.2% | 1,781 |
| 2022/11/09 | 112,400 | 113,000 | 112,300 | 112,500 | +100 | +0.1% | 1,078 |
| 2022/11/08 | 112,000 | 112,700 | 111,500 | 112,400 | +800 | +0.7% | 2,222 |
| 2022/11/07 | 113,200 | 113,400 | 111,600 | 111,600 | -700 | -0.6% | 2,877 |
| 2022/11/04 | 113,000 | 113,700 | 111,700 | 112,300 | -1,500 | -1.3% | 3,354 |
| 2022/11/02 | 116,200 | 116,200 | 113,600 | 113,800 | -2,200 | -1.9% | 4,395 |
| 2022/11/01 | 114,800 | 116,200 | 113,500 | 116,000 | +1,200 | +1% | 4,658 |
| 2022/10/31 | 114,000 | 115,300 | 113,500 | 114,800 | +900 | +0.8% | 4,666 |
| 2022/10/28 | 112,800 | 114,300 | 112,300 | 113,900 | +400 | +0.4% | 4,391 |
| 2022/10/27 | 111,600 | 113,600 | 110,800 | 113,500 | +1,500 | +1.3% | 6,341 |
| 2022/10/26 | 108,700 | 112,100 | 108,700 | 112,000 | +4,300 | +4% | 5,280 |
| 2022/10/25 | 105,700 | 108,000 | 105,600 | 107,700 | +2,600 | +2.5% | 4,358 |
| 2022/10/24 | 105,700 | 105,900 | 105,000 | 105,100 | -600 | -0.6% | 1,247 |
| 2022/10/21 | 105,600 | 106,700 | 105,300 | 105,700 | +100 | +0.1% | 3,487 |
| 2022/10/20 | 105,800 | 105,900 | 105,200 | 105,600 | -600 | -0.6% | 2,664 |
| 2022/10/19 | 108,200 | 108,200 | 105,700 | 106,200 | -2,000 | -1.8% | 2,747 |
| 2022/10/18 | 108,300 | 108,600 | 107,600 | 108,200 | +300 | +0.3% | 2,365 |
| 2022/10/17 | 107,800 | 108,400 | 107,000 | 107,900 | -100 | -0.1% | 3,028 |
| 2022/10/14 | 110,000 | 110,000 | 108,000 | 108,000 | -1,700 | -1.5% | 3,223 |
| 2022/10/13 | 109,800 | 110,300 | 109,200 | 109,700 | -200 | -0.2% | 2,491 |
| 2022/10/12 | 109,200 | 110,500 | 109,100 | 109,900 | +1,300 | +1.2% | 2,757 |
| 2022/10/11 | 109,400 | 110,000 | 108,400 | 108,600 | -900 | -0.8% | 3,807 |
| 2022/10/07 | 109,500 | 110,800 | 109,300 | 109,500 | -1,000 | -0.9% | 2,945 |
| 2022/10/06 | 110,900 | 111,200 | 110,000 | 110,500 | -400 | -0.4% | 2,475 |
| 2022/10/05 | 111,900 | 112,600 | 110,600 | 110,900 | -600 | -0.5% | 2,202 |
| 2022/10/04 | 111,000 | 111,800 | 110,700 | 111,500 | +1,400 | +1.3% | 2,360 |
| 2022/10/03 | 109,000 | 110,900 | 108,600 | 110,100 | +400 | +0.4% | 3,638 |
| 2022/09/30 | 109,500 | 109,900 | 107,800 | 109,700 | ±0 | ±0% | 4,433 |
| 2022/09/29 | 109,100 | 110,400 | 108,200 | 109,700 | +100 | +0.1% | 4,063 |
| 2022/09/28 | 111,700 | 111,900 | 108,800 | 109,600 | -1,400 | -1.3% | 5,408 |
| 2022/09/27 | 111,600 | 112,700 | 110,900 | 111,000 | -500 | -0.4% | 4,848 |
| 2022/09/26 | 113,800 | 113,800 | 111,400 | 111,500 | -2,500 | -2.2% | 3,672 |
| 2022/09/22 | 113,800 | 114,400 | 113,400 | 114,000 | +200 | +0.2% | 2,477 |
| 2022/09/21 | 114,100 | 114,600 | 113,700 | 113,800 | -200 | -0.2% | 2,689 |
| 2022/09/20 | 113,300 | 114,300 | 113,200 | 114,000 | +800 | +0.7% | 2,769 |
| 2022/09/16 | 112,500 | 113,800 | 112,500 | 113,200 | +400 | +0.4% | 2,548 |
| 2022/09/15 | 112,400 | 113,200 | 112,200 | 112,800 | +600 | +0.5% | 1,520 |
| 2022/09/14 | 112,200 | 112,700 | 111,800 | 112,200 | -400 | -0.4% | 1,650 |
| 2022/09/13 | 112,300 | 113,000 | 112,200 | 112,600 | +300 | +0.3% | 1,905 |
| 2022/09/12 | 112,700 | 112,800 | 112,000 | 112,300 | +100 | +0.1% | 1,226 |
| 2022/09/09 | 111,100 | 112,700 | 111,100 | 112,200 | +700 | +0.6% | 2,386 |
| 2022/09/08 | 111,700 | 112,300 | 111,300 | 111,500 | +200 | +0.2% | 1,622 |
| 2022/09/07 | 111,500 | 111,800 | 111,300 | 111,300 | -400 | -0.4% | 1,542 |
601～
650
件表示中 / 3693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
