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 |
|---|---|---|---|---|---|---|---|
| 2020/06/01 | 101,700 | 102,400 | 99,600 | 99,800 | -1,600 | -1.6% | 6,406 |
| 2020/05/29 | 98,300 | 102,400 | 97,700 | 101,400 | +3,700 | +3.8% | 6,396 |
| 2020/05/28 | 98,000 | 98,400 | 96,500 | 97,700 | -200 | -0.2% | 4,219 |
| 2020/05/27 | 96,700 | 98,700 | 95,400 | 97,900 | +1,200 | +1.2% | 4,629 |
| 2020/05/26 | 96,400 | 97,100 | 95,500 | 96,700 | +500 | +0.5% | 2,693 |
| 2020/05/25 | 93,100 | 96,500 | 93,100 | 96,200 | +3,700 | +4% | 2,688 |
| 2020/05/22 | 93,900 | 94,400 | 92,400 | 92,500 | -1,100 | -1.2% | 4,410 |
| 2020/05/21 | 92,200 | 94,100 | 91,600 | 93,600 | +2,000 | +2.2% | 4,901 |
| 2020/05/20 | 92,000 | 92,000 | 90,100 | 91,600 | +300 | +0.3% | 3,958 |
| 2020/05/19 | 90,500 | 92,200 | 89,800 | 91,300 | +2,300 | +2.6% | 4,623 |
| 2020/05/18 | 87,800 | 89,700 | 86,900 | 89,000 | +2,600 | +3% | 3,255 |
| 2020/05/15 | 90,500 | 90,900 | 85,900 | 86,400 | -3,500 | -3.9% | 4,742 |
| 2020/05/14 | 89,900 | 90,500 | 88,200 | 89,900 | +400 | +0.4% | 3,445 |
| 2020/05/13 | 92,500 | 93,000 | 89,400 | 89,500 | -5,600 | -5.9% | 6,101 |
| 2020/05/12 | 99,400 | 99,400 | 94,200 | 95,100 | -4,600 | -4.6% | 4,826 |
| 2020/05/11 | 99,100 | 99,700 | 96,100 | 99,700 | +3,200 | +3.3% | 5,469 |
| 2020/05/08 | 89,700 | 97,000 | 89,500 | 96,500 | +6,800 | +7.6% | 7,741 |
| 2020/05/07 | 90,100 | 91,500 | 87,800 | 89,700 | +100 | +0.1% | 4,148 |
| 2020/05/01 | 91,800 | 93,200 | 88,800 | 89,600 | -2,500 | -2.7% | 4,355 |
| 2020/04/30 | 91,500 | 92,900 | 90,000 | 92,100 | +1,700 | +1.9% | 4,246 |
| 2020/04/28 | 92,500 | 93,300 | 89,500 | 90,400 | -1,700 | -1.8% | 3,933 |
| 2020/04/27 | 90,500 | 92,100 | 88,700 | 92,100 | +2,300 | +2.6% | 4,204 |
| 2020/04/24 | 90,900 | 91,800 | 89,500 | 89,800 | -1,700 | -1.9% | 3,666 |
| 2020/04/23 | 86,700 | 91,500 | 86,700 | 91,500 | +5,100 | +5.9% | 6,634 |
| 2020/04/22 | 86,400 | 87,700 | 85,900 | 86,400 | -1,300 | -1.5% | 3,626 |
| 2020/04/21 | 90,400 | 90,700 | 86,700 | 87,700 | -2,700 | -3% | 5,129 |
| 2020/04/20 | 91,400 | 91,500 | 89,600 | 90,400 | -300 | -0.3% | 3,785 |
| 2020/04/17 | 87,600 | 90,700 | 87,400 | 90,700 | +3,300 | +3.8% | 3,284 |
| 2020/04/16 | 86,300 | 88,100 | 84,100 | 87,400 | +100 | +0.1% | 6,052 |
| 2020/04/15 | 89,800 | 89,900 | 86,000 | 87,300 | -1,100 | -1.2% | 3,707 |
| 2020/04/14 | 87,200 | 89,600 | 87,200 | 88,400 | +1,100 | +1.3% | 4,604 |
| 2020/04/13 | 87,300 | 89,700 | 86,300 | 87,300 | +700 | +0.8% | 4,862 |
| 2020/04/10 | 87,100 | 87,900 | 84,500 | 86,600 | +100 | +0.1% | 4,563 |
| 2020/04/09 | 90,000 | 91,000 | 84,700 | 86,500 | -1,900 | -2.1% | 6,190 |
| 2020/04/08 | 88,800 | 88,900 | 82,100 | 88,400 | -100 | -0.1% | 8,258 |
| 2020/04/07 | 82,300 | 90,500 | 81,700 | 88,500 | +9,800 | +12.5% | 8,384 |
| 2020/04/06 | 79,200 | 84,000 | 77,100 | 78,700 | -500 | -0.6% | 9,336 |
| 2020/04/03 | 80,100 | 82,700 | 77,900 | 79,200 | -1,100 | -1.4% | 7,919 |
| 2020/04/02 | 82,400 | 84,100 | 78,200 | 80,300 | -3,600 | -4.3% | 9,084 |
| 2020/04/01 | 90,200 | 90,200 | 82,000 | 83,900 | -6,800 | -7.5% | 9,885 |
| 2020/03/31 | 87,100 | 91,400 | 81,500 | 90,700 | +3,000 | +3.4% | 10,366 |
| 2020/03/30 | 84,000 | 87,900 | 82,400 | 87,700 | -1,100 | -1.2% | 8,919 |
| 2020/03/27 | 92,500 | 94,900 | 86,200 | 88,800 | -3,700 | -4% | 12,932 |
| 2020/03/26 | 95,500 | 101,200 | 89,800 | 92,500 | -4,000 | -4.1% | 14,531 |
| 2020/03/25 | 95,400 | 99,800 | 90,800 | 96,500 | +8,500 | +9.7% | 16,034 |
| 2020/03/24 | 80,000 | 88,000 | 76,900 | 88,000 | +12,100 | +15.9% | 15,864 |
| 2020/03/23 | 74,100 | 77,000 | 69,600 | 75,900 | +8,500 | +12.6% | 12,910 |
| 2020/03/19 | 80,900 | 82,400 | 67,400 | 67,400 | -15,000 | -18.2% | 15,171 |
| 2020/03/18 | 94,300 | 97,200 | 82,300 | 82,400 | -10,800 | -11.6% | 12,985 |
| 2020/03/17 | 92,200 | 96,100 | 87,600 | 93,200 | -4,000 | -4.1% | 12,645 |
1251～
1300
件表示中 / 3737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
