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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 386,500 | 387,000 | 381,500 | 382,500 | -3,500 | -0.9% | 664 |
| 2017/05/11 | 391,500 | 392,000 | 385,500 | 386,000 | -6,500 | -1.7% | 591 |
| 2017/05/10 | 387,000 | 392,500 | 387,000 | 392,500 | +2,500 | +0.6% | 765 |
| 2017/05/09 | 386,500 | 390,000 | 385,000 | 390,000 | +3,500 | +0.9% | 950 |
| 2017/05/08 | 385,500 | 387,500 | 383,500 | 386,500 | +3,500 | +0.9% | 1,014 |
| 2017/05/02 | 379,000 | 384,500 | 378,000 | 383,000 | +4,000 | +1.1% | 901 |
| 2017/05/01 | 382,000 | 382,500 | 379,000 | 379,000 | -5,000 | -1.3% | 549 |
| 2017/04/28 | 385,000 | 385,000 | 382,000 | 384,000 | -1,000 | -0.3% | 651 |
| 2017/04/27 | 383,500 | 385,000 | 380,500 | 385,000 | +3,000 | +0.8% | 1,221 |
| 2017/04/26 | 379,500 | 382,500 | 377,500 | 382,000 | +500 | +0.1% | 1,783 |
| 2017/04/25 | 383,000 | 383,500 | 380,000 | 381,500 | -1,000 | -0.3% | 967 |
| 2017/04/24 | 385,500 | 385,500 | 381,500 | 382,500 | -1,500 | -0.4% | 1,119 |
| 2017/04/21 | 385,000 | 386,000 | 381,500 | 384,000 | -2,500 | -0.6% | 2,028 |
| 2017/04/20 | 388,000 | 388,000 | 382,000 | 386,500 | -7,500 | -1.9% | 12,656 |
| 2017/04/19 | 398,500 | 402,500 | 389,500 | 394,000 | -4,500 | -1.1% | 7,199 |
| 2017/04/18 | 394,500 | 401,500 | 394,000 | 398,500 | +2,500 | +0.6% | 3,903 |
| 2017/04/17 | 387,000 | 396,000 | 386,500 | 396,000 | +7,500 | +1.9% | 2,093 |
| 2017/04/14 | 390,000 | 393,000 | 387,500 | 388,500 | -2,500 | -0.6% | 2,059 |
| 2017/04/13 | 385,000 | 392,500 | 385,000 | 391,000 | +6,000 | +1.6% | 4,008 |
| 2017/04/12 | 389,000 | 394,000 | 378,500 | 385,000 | -2,500 | -0.6% | 4,301 |
| 2017/04/11 | 391,500 | 395,000 | 386,500 | 387,500 | -3,500 | -0.9% | 1,806 |
| 2017/04/10 | 390,000 | 395,000 | 386,500 | 391,000 | -5,500 | -1.4% | 2,572 |
| 2017/04/07 | 394,500 | 398,500 | 392,000 | 396,500 | -2,000 | -0.5% | 1,373 |
| 2017/04/06 | 391,000 | 398,500 | 390,000 | 398,500 | +5,000 | +1.3% | 1,093 |
| 2017/04/05 | 393,000 | 398,000 | 392,000 | 393,500 | +3,000 | +0.8% | 1,390 |
| 2017/04/04 | 395,000 | 395,000 | 388,500 | 390,500 | -500 | -0.1% | 1,001 |
| 2017/04/03 | 393,500 | 393,500 | 388,000 | 391,000 | -2,000 | -0.5% | 860 |
| 2017/03/31 | 393,000 | 393,000 | 390,500 | 393,000 | -1,000 | -0.3% | 485 |
| 2017/03/30 | 393,500 | 395,000 | 392,000 | 394,000 | +2,000 | +0.5% | 588 |
| 2017/03/29 | 396,000 | 399,000 | 391,500 | 392,000 | -11,500 | -2.9% | 553 |
| 2017/03/28 | 406,000 | 406,000 | 403,500 | 403,500 | +500 | +0.1% | 324 |
| 2017/03/27 | 404,000 | 405,500 | 402,000 | 403,000 | +500 | +0.1% | 463 |
| 2017/03/24 | 399,500 | 405,000 | 397,000 | 402,500 | +5,000 | +1.3% | 580 |
| 2017/03/23 | 401,000 | 401,000 | 396,000 | 397,500 | +1,000 | +0.3% | 402 |
| 2017/03/22 | 393,500 | 400,500 | 393,500 | 396,500 | +500 | +0.1% | 622 |
| 2017/03/21 | 396,000 | 402,000 | 395,500 | 396,000 | -5,000 | -1.2% | 865 |
| 2017/03/17 | 391,000 | 401,000 | 388,000 | 401,000 | +10,000 | +2.6% | 2,590 |
| 2017/03/16 | 388,500 | 392,000 | 388,000 | 391,000 | ±0 | ±0% | 530 |
| 2017/03/15 | 392,000 | 393,000 | 385,500 | 391,000 | -500 | -0.1% | 1,224 |
| 2017/03/14 | 400,500 | 401,500 | 391,000 | 391,500 | -9,000 | -2.2% | 1,341 |
| 2017/03/13 | 401,000 | 403,000 | 397,500 | 400,500 | -3,000 | -0.7% | 1,170 |
| 2017/03/10 | 409,000 | 409,000 | 401,500 | 403,500 | -2,000 | -0.5% | 434 |
| 2017/03/09 | 405,000 | 409,000 | 402,500 | 405,500 | +2,500 | +0.6% | 464 |
| 2017/03/08 | 407,000 | 407,000 | 402,500 | 403,000 | -2,000 | -0.5% | 575 |
| 2017/03/07 | 408,000 | 409,500 | 402,500 | 405,000 | -4,000 | -1% | 516 |
| 2017/03/06 | 409,000 | 410,000 | 407,500 | 409,000 | -1,000 | -0.2% | 416 |
| 2017/03/03 | 411,500 | 411,500 | 408,500 | 410,000 | -3,000 | -0.7% | 534 |
| 2017/03/02 | 412,500 | 413,500 | 412,000 | 413,000 | ±0 | ±0% | 424 |
| 2017/03/01 | 416,500 | 416,500 | 411,500 | 413,000 | -3,500 | -0.8% | 428 |
| 2017/02/28 | 425,000 | 425,500 | 414,000 | 416,500 | -7,500 | -1.8% | 1,233 |
1951～
2000
件表示中 / 3694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
