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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 422,000 | 425,000 | 419,500 | 424,000 | +1,500 | +0.4% | 617 |
| 2017/02/24 | 419,500 | 423,000 | 419,500 | 422,500 | ±0 | ±0% | 433 |
| 2017/02/23 | 420,000 | 422,500 | 419,000 | 422,500 | +3,500 | +0.8% | 383 |
| 2017/02/22 | 418,500 | 421,000 | 418,000 | 419,000 | -1,000 | -0.2% | 233 |
| 2017/02/21 | 416,500 | 420,000 | 415,000 | 420,000 | +4,000 | +1% | 276 |
| 2017/02/20 | 417,500 | 419,500 | 411,500 | 416,000 | -3,000 | -0.7% | 474 |
| 2017/02/17 | 420,000 | 420,500 | 418,000 | 419,000 | +1,000 | +0.2% | 197 |
| 2017/02/16 | 419,000 | 420,500 | 417,500 | 418,000 | -1,500 | -0.4% | 159 |
| 2017/02/15 | 424,000 | 424,500 | 418,000 | 419,500 | -5,000 | -1.2% | 425 |
| 2017/02/14 | 423,500 | 426,000 | 421,500 | 424,500 | +500 | +0.1% | 539 |
| 2017/02/13 | 419,000 | 426,000 | 418,500 | 424,000 | +4,500 | +1.1% | 408 |
| 2017/02/10 | 419,500 | 419,500 | 416,500 | 419,500 | +3,500 | +0.8% | 205 |
| 2017/02/09 | 420,500 | 425,000 | 414,500 | 416,000 | -4,000 | -1% | 283 |
| 2017/02/08 | 428,000 | 428,000 | 420,000 | 420,000 | -5,000 | -1.2% | 224 |
| 2017/02/07 | 428,500 | 431,500 | 423,500 | 425,000 | -3,500 | -0.8% | 273 |
| 2017/02/06 | 424,000 | 430,500 | 422,000 | 428,500 | +2,000 | +0.5% | 501 |
| 2017/02/03 | 420,000 | 427,500 | 419,500 | 426,500 | +4,500 | +1.1% | 248 |
| 2017/02/02 | 420,500 | 423,500 | 416,000 | 422,000 | +1,000 | +0.2% | 283 |
| 2017/02/01 | 424,500 | 427,500 | 421,000 | 421,000 | -6,000 | -1.4% | 383 |
| 2017/01/31 | 437,000 | 437,000 | 426,500 | 427,000 | -8,500 | -2% | 359 |
| 2017/01/30 | 436,000 | 438,000 | 432,500 | 435,500 | ±0 | ±0% | 782 |
| 2017/01/27 | 434,000 | 437,500 | 434,000 | 435,500 | +500 | +0.1% | 306 |
| 2017/01/26 | 433,500 | 435,000 | 428,500 | 435,000 | +1,500 | +0.3% | 192 |
| 2017/01/25 | 434,000 | 434,000 | 430,000 | 433,500 | -500 | -0.1% | 116 |
| 2017/01/24 | 435,500 | 435,500 | 431,500 | 434,000 | +1,000 | +0.2% | 200 |
| 2017/01/23 | 432,000 | 434,500 | 429,500 | 433,000 | -3,000 | -0.7% | 306 |
| 2017/01/20 | 430,500 | 437,000 | 428,500 | 436,000 | +4,500 | +1% | 571 |
| 2017/01/19 | 423,500 | 435,500 | 422,500 | 431,500 | +8,000 | +1.9% | 461 |
| 2017/01/18 | 427,500 | 428,000 | 423,500 | 423,500 | -4,000 | -0.9% | 194 |
| 2017/01/17 | 425,000 | 430,000 | 424,500 | 427,500 | +2,500 | +0.6% | 248 |
| 2017/01/16 | 425,500 | 427,000 | 422,000 | 425,000 | -1,500 | -0.4% | 138 |
| 2017/01/13 | 427,000 | 427,000 | 422,500 | 426,500 | -500 | -0.1% | 300 |
| 2017/01/12 | 426,000 | 428,500 | 420,000 | 427,000 | -1,500 | -0.4% | 436 |
| 2017/01/11 | 427,500 | 430,500 | 427,500 | 428,500 | -1,500 | -0.3% | 243 |
| 2017/01/10 | 438,500 | 438,500 | 428,500 | 430,000 | -6,000 | -1.4% | 289 |
| 2017/01/06 | 435,500 | 438,000 | 433,000 | 436,000 | +2,000 | +0.5% | 381 |
| 2017/01/05 | 435,000 | 437,500 | 432,500 | 434,000 | +500 | +0.1% | 227 |
| 2017/01/04 | 435,500 | 439,000 | 433,000 | 433,500 | -4,500 | -1% | 499 |
| 2016/12/30 | 440,000 | 443,000 | 437,000 | 438,000 | +1,000 | +0.2% | 432 |
| 2016/12/29 | 430,000 | 437,000 | 429,500 | 437,000 | +5,000 | +1.2% | 317 |
| 2016/12/28 | 430,000 | 432,500 | 428,000 | 432,000 | +2,000 | +0.5% | 157 |
| 2016/12/27 | 424,500 | 430,000 | 421,000 | 430,000 | +2,000 | +0.5% | 361 |
| 2016/12/26 | 420,500 | 429,500 | 420,000 | 428,000 | +5,500 | +1.3% | 419 |
| 2016/12/22 | 423,000 | 423,000 | 418,000 | 422,500 | +3,500 | +0.8% | 127 |
| 2016/12/21 | 422,500 | 423,500 | 417,500 | 419,000 | -500 | -0.1% | 326 |
| 2016/12/20 | 418,500 | 420,000 | 413,000 | 419,500 | +1,000 | +0.2% | 446 |
| 2016/12/19 | 414,000 | 420,000 | 414,000 | 418,500 | -500 | -0.1% | 261 |
| 2016/12/16 | 415,000 | 419,000 | 413,000 | 419,000 | +6,000 | +1.5% | 362 |
| 2016/12/15 | 422,000 | 426,000 | 412,500 | 413,000 | -13,000 | -3.1% | 376 |
| 2016/12/14 | 425,000 | 426,000 | 421,000 | 426,000 | +3,500 | +0.8% | 441 |
2001～
2050
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
