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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 106,800 | 107,000 | 106,500 | 106,700 | ±0 | ±0% | 1,669 |
| 2025/02/17 | 106,500 | 106,700 | 106,000 | 106,700 | +300 | +0.3% | 2,163 |
| 2025/02/14 | 105,600 | 106,400 | 105,500 | 106,400 | +1,200 | +1.1% | 2,632 |
| 2025/02/13 | 105,000 | 105,500 | 105,000 | 105,200 | +400 | +0.4% | 2,041 |
| 2025/02/12 | 104,300 | 105,000 | 104,300 | 104,800 | +300 | +0.3% | 1,958 |
| 2025/02/10 | 105,400 | 105,600 | 104,000 | 104,500 | -800 | -0.8% | 3,258 |
| 2025/02/07 | 105,800 | 105,800 | 104,900 | 105,300 | -100 | -0.1% | 2,464 |
| 2025/02/06 | 105,000 | 105,500 | 104,700 | 105,400 | +700 | +0.7% | 2,432 |
| 2025/02/05 | 105,000 | 105,600 | 104,600 | 104,700 | -400 | -0.4% | 2,340 |
| 2025/02/04 | 104,800 | 105,100 | 104,200 | 105,100 | +300 | +0.3% | 2,031 |
| 2025/02/03 | 105,400 | 105,900 | 104,500 | 104,800 | -500 | -0.5% | 2,858 |
| 2025/01/31 | 106,200 | 106,200 | 105,200 | 105,300 | -100 | -0.1% | 2,768 |
| 2025/01/30 | 106,000 | 106,100 | 105,100 | 105,400 | ±0 | ±0% | 3,960 |
| 2025/01/29 | 105,300 | 106,200 | 105,100 | 105,400 | +200 | +0.2% | 3,675 |
| 2025/01/28 | 104,500 | 106,700 | 104,400 | 105,200 | +800 | +0.8% | 8,080 |
| 2025/01/27 | 102,800 | 104,500 | 102,800 | 104,400 | +2,200 | +2.2% | 5,670 |
| 2025/01/24 | 100,800 | 102,600 | 100,800 | 102,200 | +1,400 | +1.4% | 5,721 |
| 2025/01/23 | 100,500 | 101,100 | 100,500 | 100,800 | ±0 | ±0% | 2,573 |
| 2025/01/22 | 101,100 | 101,300 | 100,800 | 100,800 | -100 | -0.1% | 1,856 |
| 2025/01/21 | 100,300 | 101,100 | 100,300 | 100,900 | +600 | +0.6% | 2,130 |
| 2025/01/20 | 100,100 | 100,900 | 100,100 | 100,300 | +200 | +0.2% | 4,120 |
| 2025/01/17 | 99,800 | 100,800 | 99,800 | 100,100 | +400 | +0.4% | 2,442 |
| 2025/01/16 | 99,900 | 100,000 | 99,500 | 99,700 | +100 | +0.1% | 2,083 |
| 2025/01/15 | 99,200 | 99,900 | 98,700 | 99,600 | ±0 | ±0% | 2,848 |
| 2025/01/14 | 101,500 | 101,500 | 99,600 | 99,600 | -600 | -0.6% | 2,840 |
| 2025/01/10 | 100,600 | 101,100 | 100,100 | 100,200 | -600 | -0.6% | 1,672 |
| 2025/01/09 | 100,400 | 101,200 | 100,200 | 100,800 | +400 | +0.4% | 2,141 |
| 2025/01/08 | 101,100 | 101,900 | 100,400 | 100,400 | -400 | -0.4% | 2,759 |
| 2025/01/07 | 101,600 | 101,900 | 100,600 | 100,800 | -300 | -0.3% | 2,910 |
| 2025/01/06 | 100,000 | 101,800 | 99,700 | 101,100 | +2,100 | +2.1% | 4,208 |
| 2024/12/30 | 99,800 | 100,800 | 99,000 | 99,000 | -600 | -0.6% | 4,821 |
| 2024/12/27 | 98,800 | 99,800 | 98,600 | 99,600 | +800 | +0.8% | 3,168 |
| 2024/12/26 | 97,800 | 98,800 | 97,800 | 98,800 | +1,000 | +1% | 3,197 |
| 2024/12/25 | 97,800 | 98,000 | 97,400 | 97,800 | +200 | +0.2% | 1,709 |
| 2024/12/24 | 97,200 | 98,200 | 97,200 | 97,600 | +600 | +0.6% | 2,677 |
| 2024/12/23 | 96,100 | 97,700 | 96,100 | 97,000 | +400 | +0.4% | 3,327 |
| 2024/12/20 | 95,500 | 96,700 | 95,300 | 96,600 | +1,800 | +1.9% | 8,722 |
| 2024/12/19 | 94,800 | 95,800 | 94,800 | 94,800 | -700 | -0.7% | 3,244 |
| 2024/12/18 | 95,500 | 96,300 | 95,500 | 95,500 | +500 | +0.5% | 3,245 |
| 2024/12/17 | 95,000 | 95,600 | 94,400 | 95,000 | ±0 | ±0% | 4,889 |
| 2024/12/16 | 95,400 | 95,400 | 94,800 | 95,000 | -500 | -0.5% | 3,464 |
| 2024/12/13 | 95,000 | 95,800 | 95,000 | 95,500 | +200 | +0.2% | 4,093 |
| 2024/12/12 | 95,500 | 95,800 | 95,200 | 95,300 | -100 | -0.1% | 4,733 |
| 2024/12/11 | 95,200 | 95,700 | 95,000 | 95,400 | -100 | -0.1% | 2,767 |
| 2024/12/10 | 95,600 | 95,800 | 95,200 | 95,500 | -100 | -0.1% | 2,783 |
| 2024/12/09 | 95,800 | 96,000 | 95,200 | 95,600 | -400 | -0.4% | 5,059 |
| 2024/12/06 | 96,400 | 97,100 | 96,000 | 96,000 | -400 | -0.4% | 2,281 |
| 2024/12/05 | 96,900 | 97,000 | 96,400 | 96,400 | -600 | -0.6% | 3,071 |
| 2024/12/04 | 97,400 | 97,600 | 96,900 | 97,000 | -300 | -0.3% | 3,464 |
| 2024/12/03 | 97,500 | 97,900 | 97,000 | 97,300 | -200 | -0.2% | 3,181 |
51～
100
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
