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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 377,500 | 382,500 | 377,000 | 382,500 | +7,000 | +1.9% | 487 |
| 2017/07/24 | 375,000 | 380,000 | 374,500 | 375,500 | +1,000 | +0.3% | 448 |
| 2017/07/21 | 375,500 | 377,000 | 372,500 | 374,500 | -1,000 | -0.3% | 409 |
| 2017/07/20 | 369,500 | 378,500 | 369,500 | 375,500 | +3,500 | +0.9% | 642 |
| 2017/07/19 | 365,500 | 373,000 | 365,000 | 372,000 | +6,500 | +1.8% | 703 |
| 2017/07/18 | 363,500 | 365,500 | 363,000 | 365,500 | +2,000 | +0.6% | 425 |
| 2017/07/14 | 367,000 | 367,000 | 362,500 | 363,500 | -3,500 | -1% | 608 |
| 2017/07/13 | 368,500 | 368,500 | 365,000 | 367,000 | +1,000 | +0.3% | 483 |
| 2017/07/12 | 369,000 | 370,500 | 365,000 | 366,000 | -3,000 | -0.8% | 673 |
| 2017/07/11 | 373,500 | 374,000 | 369,000 | 369,000 | -4,500 | -1.2% | 768 |
| 2017/07/10 | 376,000 | 379,500 | 373,500 | 373,500 | -2,500 | -0.7% | 725 |
| 2017/07/07 | 381,500 | 381,500 | 376,000 | 376,000 | -5,500 | -1.4% | 475 |
| 2017/07/06 | 380,000 | 381,500 | 377,000 | 381,500 | +2,000 | +0.5% | 645 |
| 2017/07/05 | 381,500 | 383,500 | 376,500 | 379,500 | -1,500 | -0.4% | 945 |
| 2017/07/04 | 384,000 | 386,000 | 381,000 | 381,000 | -3,000 | -0.8% | 727 |
| 2017/07/03 | 385,500 | 386,500 | 384,000 | 384,000 | -1,500 | -0.4% | 337 |
| 2017/06/30 | 388,000 | 389,500 | 385,000 | 385,500 | -2,500 | -0.6% | 543 |
| 2017/06/29 | 384,000 | 388,000 | 383,500 | 388,000 | +4,000 | +1% | 469 |
| 2017/06/28 | 384,500 | 386,500 | 383,500 | 384,000 | -2,500 | -0.6% | 395 |
| 2017/06/27 | 383,000 | 386,500 | 382,500 | 386,500 | +3,000 | +0.8% | 395 |
| 2017/06/26 | 383,500 | 385,500 | 383,500 | 383,500 | ±0 | ±0% | 416 |
| 2017/06/23 | 386,000 | 386,000 | 383,000 | 383,500 | -1,000 | -0.3% | 415 |
| 2017/06/22 | 384,500 | 386,000 | 383,500 | 384,500 | -1,500 | -0.4% | 600 |
| 2017/06/21 | 384,500 | 387,000 | 383,500 | 386,000 | +1,000 | +0.3% | 567 |
| 2017/06/20 | 387,500 | 387,500 | 385,000 | 385,000 | -2,000 | -0.5% | 679 |
| 2017/06/19 | 392,000 | 393,000 | 387,000 | 387,000 | -4,500 | -1.1% | 742 |
| 2017/06/16 | 394,500 | 395,500 | 391,000 | 391,500 | -4,500 | -1.1% | 934 |
| 2017/06/15 | 394,500 | 399,000 | 393,500 | 396,000 | -1,000 | -0.3% | 447 |
| 2017/06/14 | 396,000 | 398,000 | 390,500 | 397,000 | +500 | +0.1% | 947 |
| 2017/06/13 | 392,500 | 398,500 | 392,500 | 396,500 | +1,500 | +0.4% | 373 |
| 2017/06/12 | 388,500 | 396,500 | 388,500 | 395,000 | +6,500 | +1.7% | 778 |
| 2017/06/09 | 390,500 | 394,500 | 387,000 | 388,500 | +1,500 | +0.4% | 1,098 |
| 2017/06/08 | 391,000 | 391,000 | 387,000 | 387,000 | -5,000 | -1.3% | 681 |
| 2017/06/07 | 390,000 | 393,000 | 389,000 | 392,000 | -500 | -0.1% | 734 |
| 2017/06/06 | 393,500 | 394,000 | 388,500 | 392,500 | -2,500 | -0.6% | 669 |
| 2017/06/05 | 396,000 | 399,000 | 395,000 | 395,000 | -1,000 | -0.3% | 500 |
| 2017/06/02 | 396,000 | 399,000 | 395,000 | 396,000 | ±0 | ±0% | 441 |
| 2017/06/01 | 399,000 | 399,000 | 394,500 | 396,000 | -4,000 | -1% | 467 |
| 2017/05/31 | 398,000 | 400,000 | 397,000 | 400,000 | +2,000 | +0.5% | 972 |
| 2017/05/30 | 397,500 | 399,000 | 393,500 | 398,000 | +1,500 | +0.4% | 1,125 |
| 2017/05/29 | 391,500 | 397,000 | 391,500 | 396,500 | +3,000 | +0.8% | 612 |
| 2017/05/26 | 388,500 | 394,000 | 388,500 | 393,500 | +4,500 | +1.2% | 491 |
| 2017/05/25 | 388,000 | 391,000 | 387,500 | 389,000 | +1,500 | +0.4% | 377 |
| 2017/05/24 | 389,000 | 390,000 | 387,500 | 387,500 | -2,500 | -0.6% | 292 |
| 2017/05/23 | 385,500 | 390,000 | 385,500 | 390,000 | +1,500 | +0.4% | 291 |
| 2017/05/22 | 388,000 | 390,500 | 387,500 | 388,500 | ±0 | ±0% | 862 |
| 2017/05/19 | 383,500 | 388,500 | 382,500 | 388,500 | +3,000 | +0.8% | 614 |
| 2017/05/18 | 378,500 | 385,500 | 378,000 | 385,500 | +4,000 | +1% | 590 |
| 2017/05/17 | 379,000 | 382,000 | 378,500 | 381,500 | +2,500 | +0.7% | 551 |
| 2017/05/16 | 379,000 | 381,500 | 377,500 | 379,000 | -500 | -0.1% | 746 |
1901～
1950
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
