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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 417,000 | 422,500 | 412,000 | 422,500 | +7,500 | +1.8% | 438 |
| 2016/12/12 | 417,000 | 420,000 | 414,500 | 415,000 | -2,000 | -0.5% | 345 |
| 2016/12/09 | 422,000 | 424,500 | 417,000 | 417,000 | -10,500 | -2.5% | 580 |
| 2016/12/08 | 424,000 | 429,500 | 423,500 | 427,500 | +5,500 | +1.3% | 529 |
| 2016/12/07 | 415,000 | 423,500 | 415,000 | 422,000 | +7,000 | +1.7% | 169 |
| 2016/12/06 | 413,500 | 418,500 | 412,000 | 415,000 | -5,500 | -1.3% | 171 |
| 2016/12/05 | 423,500 | 424,000 | 420,500 | 420,500 | -4,000 | -0.9% | 129 |
| 2016/12/02 | 424,500 | 426,500 | 421,000 | 424,500 | +2,500 | +0.6% | 426 |
| 2016/12/01 | 424,000 | 426,000 | 421,000 | 422,000 | -2,500 | -0.6% | 542 |
| 2016/11/30 | 418,000 | 424,500 | 418,000 | 424,500 | +2,500 | +0.6% | 588 |
| 2016/11/29 | 420,000 | 425,000 | 417,500 | 422,000 | +2,000 | +0.5% | 436 |
| 2016/11/28 | 410,000 | 423,000 | 410,000 | 420,000 | +6,000 | +1.4% | 551 |
| 2016/11/25 | 417,500 | 417,500 | 407,500 | 414,000 | +500 | +0.1% | 479 |
| 2016/11/24 | 410,500 | 417,000 | 407,500 | 413,500 | +6,000 | +1.5% | 1,121 |
| 2016/11/22 | 408,000 | 413,500 | 404,500 | 407,500 | +6,000 | +1.5% | 1,152 |
| 2016/11/21 | 405,000 | 407,000 | 398,000 | 401,500 | -6,500 | -1.6% | 514 |
| 2016/11/18 | 406,000 | 409,000 | 405,000 | 408,000 | +1,000 | +0.2% | 533 |
| 2016/11/17 | 399,000 | 407,500 | 394,500 | 407,000 | +11,500 | +2.9% | 1,066 |
| 2016/11/16 | 396,000 | 397,500 | 390,000 | 395,500 | +4,500 | +1.2% | 958 |
| 2016/11/15 | 385,500 | 392,000 | 385,000 | 391,000 | +2,000 | +0.5% | 258 |
| 2016/11/14 | 389,500 | 391,500 | 384,500 | 389,000 | -2,500 | -0.6% | 317 |
| 2016/11/11 | 387,000 | 395,000 | 386,000 | 391,500 | -500 | -0.1% | 488 |
| 2016/11/10 | 398,000 | 398,000 | 392,000 | 392,000 | -2,000 | -0.5% | 351 |
| 2016/11/09 | 394,000 | 395,500 | 382,000 | 394,000 | -1,500 | -0.4% | 466 |
| 2016/11/08 | 397,500 | 398,000 | 393,000 | 395,500 | -1,500 | -0.4% | 207 |
| 2016/11/07 | 395,000 | 399,000 | 392,500 | 397,000 | +1,000 | +0.3% | 303 |
| 2016/11/04 | 392,000 | 397,500 | 391,000 | 396,000 | ±0 | ±0% | 482 |
| 2016/11/02 | 395,500 | 398,000 | 393,000 | 396,000 | ±0 | ±0% | 405 |
| 2016/11/01 | 395,500 | 397,500 | 394,500 | 396,000 | ±0 | ±0% | 195 |
| 2016/10/31 | 391,500 | 396,500 | 389,500 | 396,000 | ±0 | ±0% | 610 |
| 2016/10/28 | 401,000 | 401,000 | 395,000 | 396,000 | -7,500 | -1.9% | 405 |
| 2016/10/27 | 403,000 | 404,500 | 398,500 | 403,500 | +500 | +0.1% | 481 |
| 2016/10/26 | 404,000 | 405,000 | 401,000 | 403,000 | ±0 | ±0% | 509 |
| 2016/10/25 | 398,500 | 404,500 | 398,000 | 403,000 | +2,500 | +0.6% | 354 |
| 2016/10/24 | 394,500 | 400,500 | 394,500 | 400,500 | +6,000 | +1.5% | 378 |
| 2016/10/21 | 394,000 | 399,000 | 392,500 | 394,500 | +500 | +0.1% | 786 |
| 2016/10/20 | 390,000 | 394,000 | 388,000 | 394,000 | +8,500 | +2.2% | 1,726 |
| 2016/10/19 | 381,000 | 385,500 | 379,500 | 385,500 | +1,500 | +0.4% | 539 |
| 2016/10/18 | 384,500 | 384,500 | 382,500 | 384,000 | +2,000 | +0.5% | 605 |
| 2016/10/17 | 379,500 | 384,500 | 379,500 | 382,000 | +500 | +0.1% | 259 |
| 2016/10/14 | 379,000 | 384,500 | 376,500 | 381,500 | +5,000 | +1.3% | 792 |
| 2016/10/13 | 372,000 | 378,500 | 370,000 | 376,500 | +9,500 | +2.6% | 1,185 |
| 2016/10/12 | 369,500 | 369,500 | 367,000 | 367,000 | +500 | +0.1% | 214 |
| 2016/10/11 | 373,000 | 373,000 | 365,500 | 366,500 | -5,000 | -1.3% | 609 |
| 2016/10/07 | 375,000 | 375,000 | 370,500 | 371,500 | -4,000 | -1.1% | 657 |
| 2016/10/06 | 377,500 | 380,000 | 374,500 | 375,500 | -2,500 | -0.7% | 645 |
| 2016/10/05 | 377,000 | 379,000 | 376,500 | 378,000 | +1,000 | +0.3% | 871 |
| 2016/10/04 | 379,500 | 379,500 | 374,500 | 377,000 | -2,500 | -0.7% | 627 |
| 2016/10/03 | 386,500 | 386,500 | 378,500 | 379,500 | -7,000 | -1.8% | 808 |
| 2016/09/30 | 383,500 | 388,500 | 383,500 | 386,500 | +3,000 | +0.8% | 260 |
2051～
2100
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
