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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 125,600 | 125,900 | 124,100 | 124,300 | -1,400 | -1.1% | 2,939 |
| 2021/08/31 | 127,500 | 128,300 | 125,600 | 125,700 | -3,000 | -2.3% | 3,346 |
| 2021/08/30 | 126,500 | 128,800 | 126,000 | 128,700 | +1,200 | +0.9% | 3,376 |
| 2021/08/27 | 123,500 | 127,900 | 123,300 | 127,500 | +4,200 | +3.4% | 3,853 |
| 2021/08/26 | 121,600 | 123,300 | 120,900 | 123,300 | +1,500 | +1.2% | 3,802 |
| 2021/08/25 | 122,400 | 122,900 | 121,700 | 121,800 | -400 | -0.3% | 1,943 |
| 2021/08/24 | 121,700 | 123,200 | 121,700 | 122,200 | +100 | +0.1% | 2,693 |
| 2021/08/23 | 123,400 | 124,200 | 121,800 | 122,100 | -1,300 | -1.1% | 2,492 |
| 2021/08/20 | 124,000 | 124,500 | 122,700 | 123,400 | -1,100 | -0.9% | 2,005 |
| 2021/08/19 | 125,000 | 125,600 | 123,900 | 124,500 | -1,200 | -1% | 1,942 |
| 2021/08/18 | 124,200 | 126,000 | 124,200 | 125,700 | +1,500 | +1.2% | 1,212 |
| 2021/08/17 | 124,000 | 124,800 | 123,000 | 124,200 | +200 | +0.2% | 2,040 |
| 2021/08/16 | 123,200 | 124,300 | 123,200 | 124,000 | +700 | +0.6% | 1,268 |
| 2021/08/13 | 123,300 | 124,400 | 123,100 | 123,300 | -200 | -0.2% | 1,235 |
| 2021/08/12 | 123,700 | 124,600 | 122,900 | 123,500 | +100 | +0.1% | 1,905 |
| 2021/08/11 | 124,000 | 124,600 | 123,400 | 123,400 | +400 | +0.3% | 1,178 |
| 2021/08/10 | 124,900 | 126,100 | 122,900 | 123,000 | -1,400 | -1.1% | 2,611 |
| 2021/08/06 | 127,000 | 127,300 | 124,100 | 124,400 | -2,900 | -2.3% | 2,831 |
| 2021/08/05 | 125,500 | 127,700 | 125,200 | 127,300 | +2,600 | +2.1% | 2,881 |
| 2021/08/04 | 125,000 | 125,300 | 124,100 | 124,700 | -500 | -0.4% | 1,914 |
| 2021/08/03 | 126,300 | 126,500 | 125,000 | 125,200 | -1,000 | -0.8% | 2,122 |
| 2021/08/02 | 127,000 | 127,200 | 126,200 | 126,200 | -400 | -0.3% | 2,000 |
| 2021/07/30 | 126,900 | 127,300 | 126,000 | 126,600 | +100 | +0.1% | 2,534 |
| 2021/07/29 | 127,400 | 127,400 | 126,000 | 126,500 | -900 | -0.7% | 4,531 |
| 2021/07/28 | 125,600 | 127,400 | 125,600 | 127,400 | +1,000 | +0.8% | 1,807 |
| 2021/07/27 | 125,800 | 126,600 | 125,200 | 126,400 | +900 | +0.7% | 1,861 |
| 2021/07/26 | 126,900 | 127,100 | 125,500 | 125,500 | -1,100 | -0.9% | 2,316 |
| 2021/07/21 | 127,500 | 127,900 | 126,500 | 126,600 | +200 | +0.2% | 1,897 |
| 2021/07/20 | 126,100 | 127,000 | 125,400 | 126,400 | -100 | -0.1% | 2,035 |
| 2021/07/19 | 128,200 | 128,600 | 126,400 | 126,500 | -2,200 | -1.7% | 1,939 |
| 2021/07/16 | 127,400 | 129,300 | 127,200 | 128,700 | +900 | +0.7% | 1,718 |
| 2021/07/15 | 128,700 | 129,000 | 127,300 | 127,800 | -500 | -0.4% | 1,820 |
| 2021/07/14 | 125,900 | 128,400 | 125,800 | 128,300 | +1,500 | +1.2% | 2,623 |
| 2021/07/13 | 127,000 | 127,800 | 126,400 | 126,800 | -100 | -0.1% | 3,050 |
| 2021/07/12 | 127,000 | 127,700 | 126,500 | 126,900 | +100 | +0.1% | 3,540 |
| 2021/07/09 | 128,300 | 128,400 | 125,400 | 126,800 | -1,300 | -1% | 4,997 |
| 2021/07/08 | 127,700 | 128,500 | 127,700 | 128,100 | +400 | +0.3% | 1,328 |
| 2021/07/07 | 128,600 | 128,900 | 127,700 | 127,700 | -1,100 | -0.9% | 1,716 |
| 2021/07/06 | 127,600 | 129,600 | 127,300 | 128,800 | +1,100 | +0.9% | 2,738 |
| 2021/07/05 | 127,600 | 128,600 | 126,800 | 127,700 | +100 | +0.1% | 1,886 |
| 2021/07/02 | 125,700 | 127,600 | 125,400 | 127,600 | +1,900 | +1.5% | 2,798 |
| 2021/07/01 | 125,800 | 126,500 | 125,200 | 125,700 | +500 | +0.4% | 2,593 |
| 2021/06/30 | 127,000 | 127,300 | 125,100 | 125,200 | -1,800 | -1.4% | 3,103 |
| 2021/06/29 | 126,800 | 127,800 | 125,800 | 127,000 | ±0 | ±0% | 2,289 |
| 2021/06/28 | 127,100 | 127,400 | 125,300 | 127,000 | -100 | -0.1% | 3,172 |
| 2021/06/25 | 127,600 | 128,100 | 126,400 | 127,100 | -200 | -0.2% | 2,015 |
| 2021/06/24 | 126,300 | 127,800 | 126,100 | 127,300 | +1,300 | +1% | 2,439 |
| 2021/06/23 | 126,900 | 127,600 | 125,600 | 126,000 | -900 | -0.7% | 2,782 |
| 2021/06/22 | 124,800 | 127,700 | 124,300 | 126,900 | +3,000 | +2.4% | 3,339 |
| 2021/06/21 | 122,200 | 124,600 | 122,200 | 123,900 | +1,000 | +0.8% | 4,095 |
901～
950
件表示中 / 3695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
