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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 114,900 | 115,500 | 114,200 | 114,200 | -1,200 | -1% | 2,999 |
| 2018/10/11 | 114,300 | 115,400 | 113,500 | 115,400 | ±0 | ±0% | 1,357 |
| 2018/10/10 | 115,100 | 115,700 | 114,900 | 115,400 | ±0 | ±0% | 1,189 |
| 2018/10/09 | 115,300 | 115,800 | 114,900 | 115,400 | -100 | -0.1% | 1,336 |
| 2018/10/05 | 114,800 | 115,700 | 114,700 | 115,500 | +200 | +0.2% | 1,241 |
| 2018/10/04 | 116,500 | 116,700 | 114,700 | 115,300 | -1,100 | -0.9% | 2,045 |
| 2018/10/03 | 116,300 | 116,700 | 115,900 | 116,400 | +600 | +0.5% | 1,492 |
| 2018/10/02 | 115,200 | 116,500 | 115,200 | 115,800 | +600 | +0.5% | 1,615 |
| 2018/10/01 | 116,900 | 116,900 | 115,200 | 115,200 | -1,700 | -1.5% | 1,563 |
| 2018/09/28 | 117,300 | 117,700 | 116,000 | 116,900 | -500 | -0.4% | 2,435 |
| 2018/09/27 | 116,600 | 117,400 | 114,900 | 117,400 | +900 | +0.8% | 1,991 |
| 2018/09/26 | 115,100 | 116,800 | 115,100 | 116,500 | -1,200 | -1% | 1,787 |
| 2018/09/25 | 117,400 | 117,700 | 116,300 | 117,700 | +100 | +0.1% | 2,568 |
| 2018/09/21 | 116,900 | 117,900 | 116,000 | 117,600 | +400 | +0.3% | 2,648 |
| 2018/09/20 | 116,300 | 117,200 | 115,900 | 117,200 | +900 | +0.8% | 1,701 |
| 2018/09/19 | 116,100 | 116,300 | 114,600 | 116,300 | +300 | +0.3% | 2,231 |
| 2018/09/18 | 114,300 | 116,400 | 114,100 | 116,000 | +1,700 | +1.5% | 2,571 |
| 2018/09/14 | 115,500 | 116,000 | 114,200 | 114,300 | -400 | -0.3% | 1,864 |
| 2018/09/13 | 115,600 | 116,000 | 114,400 | 114,700 | -900 | -0.8% | 820 |
| 2018/09/12 | 115,700 | 116,200 | 115,100 | 115,600 | -600 | -0.5% | 1,541 |
| 2018/09/11 | 114,400 | 116,200 | 114,300 | 116,200 | +1,900 | +1.7% | 1,418 |
| 2018/09/10 | 115,000 | 115,300 | 114,200 | 114,300 | -800 | -0.7% | 1,269 |
| 2018/09/07 | 114,400 | 115,800 | 114,100 | 115,100 | +300 | +0.3% | 2,625 |
| 2018/09/06 | 114,400 | 115,400 | 114,100 | 114,800 | -200 | -0.2% | 1,363 |
| 2018/09/05 | 114,300 | 115,400 | 113,200 | 115,000 | +700 | +0.6% | 2,084 |
| 2018/09/04 | 114,500 | 115,300 | 114,100 | 114,300 | -300 | -0.3% | 1,867 |
| 2018/09/03 | 113,000 | 116,400 | 112,300 | 114,600 | +1,600 | +1.4% | 3,723 |
| 2018/08/31 | 112,700 | 113,600 | 112,200 | 113,000 | -800 | -0.7% | 2,136 |
| 2018/08/30 | 113,500 | 114,200 | 113,000 | 113,800 | -300 | -0.3% | 1,612 |
| 2018/08/29 | 112,900 | 114,300 | 112,800 | 114,100 | +900 | +0.8% | 1,775 |
| 2018/08/28 | 113,800 | 113,800 | 112,800 | 113,200 | -100 | -0.1% | 1,466 |
| 2018/08/27 | 113,800 | 114,000 | 113,300 | 113,300 | -1,000 | -0.9% | 1,063 |
| 2018/08/24 | 113,200 | 114,500 | 113,000 | 114,300 | +1,300 | +1.2% | 1,565 |
| 2018/08/23 | 113,400 | 113,800 | 112,600 | 113,000 | -400 | -0.4% | 1,099 |
| 2018/08/22 | 113,700 | 113,900 | 113,200 | 113,400 | -300 | -0.3% | 1,218 |
| 2018/08/21 | 113,000 | 113,800 | 112,700 | 113,700 | +800 | +0.7% | 1,035 |
| 2018/08/20 | 113,400 | 113,500 | 112,300 | 112,900 | +400 | +0.4% | 1,470 |
| 2018/08/17 | 112,600 | 113,200 | 112,200 | 112,500 | -600 | -0.5% | 990 |
| 2018/08/16 | 112,400 | 113,500 | 112,000 | 113,100 | -500 | -0.4% | 2,106 |
| 2018/08/15 | 112,500 | 113,700 | 112,200 | 113,600 | +1,700 | +1.5% | 908 |
| 2018/08/14 | 112,400 | 112,400 | 111,000 | 111,900 | +900 | +0.8% | 613 |
| 2018/08/13 | 111,800 | 112,300 | 111,000 | 111,000 | -800 | -0.7% | 1,233 |
| 2018/08/10 | 112,100 | 112,700 | 111,800 | 111,800 | -300 | -0.3% | 1,223 |
| 2018/08/09 | 112,500 | 112,800 | 111,800 | 112,100 | -600 | -0.5% | 1,541 |
| 2018/08/08 | 112,500 | 113,100 | 112,200 | 112,700 | ±0 | ±0% | 1,273 |
| 2018/08/07 | 112,300 | 113,300 | 112,300 | 112,700 | +300 | +0.3% | 764 |
| 2018/08/06 | 112,700 | 113,000 | 112,200 | 112,400 | -300 | -0.3% | 931 |
| 2018/08/03 | 112,700 | 113,400 | 112,500 | 112,700 | ±0 | ±0% | 949 |
| 2018/08/02 | 113,200 | 113,500 | 112,300 | 112,700 | -400 | -0.4% | 1,347 |
| 2018/08/01 | 114,600 | 115,400 | 112,900 | 113,100 | -600 | -0.5% | 2,190 |
1601～
1650
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
