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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 122,200 | 123,500 | 121,000 | 122,200 | +2,600 | +2.2% | 4,081 |
| 2021/04/02 | 119,300 | 120,200 | 118,600 | 119,600 | +900 | +0.8% | 2,223 |
| 2021/04/01 | 120,600 | 120,900 | 117,500 | 118,700 | -1,900 | -1.6% | 4,397 |
| 2021/03/31 | 120,000 | 123,000 | 120,000 | 120,600 | +200 | +0.2% | 5,385 |
| 2021/03/30 | 118,500 | 121,200 | 118,500 | 120,400 | -1,400 | -1.1% | 4,213 |
| 2021/03/29 | 123,800 | 124,000 | 121,400 | 121,800 | -1,200 | -1% | 5,273 |
| 2021/03/26 | 122,600 | 123,400 | 122,200 | 123,000 | +1,800 | +1.5% | 3,540 |
| 2021/03/25 | 120,500 | 122,100 | 120,500 | 121,200 | +600 | +0.5% | 2,422 |
| 2021/03/24 | 122,000 | 122,700 | 120,200 | 120,600 | -2,600 | -2.1% | 4,177 |
| 2021/03/23 | 124,000 | 125,100 | 123,200 | 123,200 | -700 | -0.6% | 2,342 |
| 2021/03/22 | 124,900 | 125,400 | 123,100 | 123,900 | -1,400 | -1.1% | 1,813 |
| 2021/03/19 | 126,900 | 127,000 | 124,600 | 125,300 | -1,500 | -1.2% | 8,880 |
| 2021/03/18 | 126,500 | 127,200 | 124,900 | 126,800 | +1,100 | +0.9% | 2,604 |
| 2021/03/17 | 124,900 | 126,700 | 123,900 | 125,700 | +800 | +0.6% | 2,355 |
| 2021/03/16 | 123,700 | 125,700 | 122,800 | 124,900 | +1,800 | +1.5% | 4,797 |
| 2021/03/15 | 121,200 | 123,800 | 120,700 | 123,100 | +1,900 | +1.6% | 5,275 |
| 2021/03/12 | 120,500 | 121,200 | 118,600 | 121,200 | +1,200 | +1% | 3,672 |
| 2021/03/11 | 118,800 | 120,000 | 118,600 | 120,000 | +1,700 | +1.4% | 2,130 |
| 2021/03/10 | 118,000 | 118,700 | 117,200 | 118,300 | +400 | +0.3% | 2,953 |
| 2021/03/09 | 118,800 | 119,900 | 117,100 | 117,900 | +1,000 | +0.9% | 5,660 |
| 2021/03/08 | 117,100 | 119,600 | 116,500 | 116,900 | +300 | +0.3% | 3,502 |
| 2021/03/05 | 118,400 | 118,400 | 115,400 | 116,600 | -900 | -0.8% | 4,097 |
| 2021/03/04 | 117,100 | 118,200 | 116,300 | 117,500 | +300 | +0.3% | 3,124 |
| 2021/03/03 | 117,000 | 118,000 | 116,100 | 117,200 | +200 | +0.2% | 3,215 |
| 2021/03/02 | 117,700 | 119,600 | 116,800 | 117,000 | +500 | +0.4% | 3,580 |
| 2021/03/01 | 117,400 | 118,500 | 116,300 | 116,500 | -600 | -0.5% | 3,783 |
| 2021/02/26 | 117,900 | 118,000 | 114,700 | 117,100 | -1,200 | -1% | 5,371 |
| 2021/02/25 | 118,500 | 119,000 | 116,700 | 118,300 | +1,200 | +1% | 4,481 |
| 2021/02/24 | 115,200 | 118,400 | 115,200 | 117,100 | +3,200 | +2.8% | 4,454 |
| 2021/02/22 | 114,900 | 115,700 | 113,800 | 113,900 | +400 | +0.4% | 4,790 |
| 2021/02/19 | 113,000 | 114,200 | 113,000 | 113,500 | +300 | +0.3% | 2,604 |
| 2021/02/18 | 118,200 | 119,400 | 112,700 | 113,200 | -2,300 | -2% | 5,256 |
| 2021/02/17 | 120,000 | 120,200 | 115,000 | 115,500 | -3,300 | -2.8% | 5,121 |
| 2021/02/16 | 117,000 | 119,600 | 116,200 | 118,800 | +2,800 | +2.4% | 4,277 |
| 2021/02/15 | 114,100 | 116,600 | 114,100 | 116,000 | +2,100 | +1.8% | 3,516 |
| 2021/02/12 | 113,000 | 114,400 | 112,300 | 113,900 | +2,200 | +2% | 4,223 |
| 2021/02/10 | 110,600 | 112,100 | 110,200 | 111,700 | +1,900 | +1.7% | 3,659 |
| 2021/02/09 | 109,800 | 110,500 | 109,200 | 109,800 | +600 | +0.5% | 4,274 |
| 2021/02/08 | 107,200 | 109,400 | 107,200 | 109,200 | +1,700 | +1.6% | 4,702 |
| 2021/02/05 | 107,300 | 107,700 | 106,700 | 107,500 | +500 | +0.5% | 4,383 |
| 2021/02/04 | 106,900 | 107,600 | 106,300 | 107,000 | +500 | +0.5% | 3,201 |
| 2021/02/03 | 106,000 | 107,400 | 105,700 | 106,500 | +600 | +0.6% | 3,811 |
| 2021/02/02 | 107,500 | 107,700 | 105,900 | 105,900 | -1,600 | -1.5% | 2,107 |
| 2021/02/01 | 109,500 | 109,500 | 107,000 | 107,500 | -1,600 | -1.5% | 3,465 |
| 2021/01/29 | 105,800 | 109,400 | 105,500 | 109,100 | +3,600 | +3.4% | 4,984 |
| 2021/01/28 | 103,500 | 105,500 | 103,400 | 105,500 | +900 | +0.9% | 2,900 |
| 2021/01/27 | 102,500 | 104,600 | 102,500 | 104,600 | +2,400 | +2.3% | 2,380 |
| 2021/01/26 | 103,000 | 103,800 | 102,200 | 102,200 | -1,100 | -1.1% | 1,629 |
| 2021/01/25 | 103,700 | 104,400 | 102,700 | 103,300 | -100 | -0.1% | 2,120 |
| 2021/01/22 | 102,900 | 103,400 | 102,300 | 103,400 | +500 | +0.5% | 2,288 |
1001～
1050
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
