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 |
|---|---|---|---|---|---|---|---|
| 2016/08/16 | 393,000 | 394,500 | 386,500 | 387,000 | -6,000 | -1.5% | 303 |
| 2016/08/15 | 394,000 | 395,500 | 389,000 | 393,000 | +500 | +0.1% | 316 |
| 2016/08/12 | 389,500 | 399,000 | 389,500 | 392,500 | +3,000 | +0.8% | 478 |
| 2016/08/10 | 392,500 | 393,500 | 387,500 | 389,500 | -3,000 | -0.8% | 449 |
| 2016/08/09 | 395,500 | 398,000 | 392,000 | 392,500 | -6,000 | -1.5% | 662 |
| 2016/08/08 | 406,500 | 406,500 | 397,000 | 398,500 | -6,000 | -1.5% | 389 |
| 2016/08/05 | 409,500 | 409,500 | 400,500 | 404,500 | -5,000 | -1.2% | 503 |
| 2016/08/04 | 404,500 | 410,000 | 403,500 | 409,500 | +3,500 | +0.9% | 341 |
| 2016/08/03 | 403,000 | 407,000 | 399,500 | 406,000 | +3,000 | +0.7% | 440 |
| 2016/08/02 | 412,000 | 412,000 | 401,000 | 403,000 | -500 | -0.1% | 479 |
| 2016/08/01 | 410,000 | 412,000 | 402,500 | 403,500 | -3,500 | -0.9% | 407 |
| 2016/07/29 | 412,500 | 413,000 | 398,000 | 407,000 | -5,500 | -1.3% | 719 |
| 2016/07/28 | 400,000 | 418,000 | 400,000 | 412,500 | +9,500 | +2.4% | 720 |
| 2016/07/27 | 408,000 | 409,500 | 398,000 | 403,000 | -3,500 | -0.9% | 618 |
| 2016/07/26 | 398,000 | 406,500 | 396,000 | 406,500 | +10,000 | +2.5% | 580 |
| 2016/07/25 | 394,500 | 396,500 | 392,500 | 396,500 | +500 | +0.1% | 427 |
| 2016/07/22 | 400,500 | 400,500 | 391,000 | 396,000 | -1,500 | -0.4% | 654 |
| 2016/07/21 | 401,500 | 404,500 | 397,500 | 397,500 | -4,000 | -1% | 636 |
| 2016/07/20 | 401,000 | 402,500 | 395,500 | 401,500 | -2,000 | -0.5% | 558 |
| 2016/07/19 | 405,500 | 410,500 | 402,500 | 403,500 | -2,000 | -0.5% | 349 |
| 2016/07/15 | 414,000 | 416,000 | 404,500 | 405,500 | -7,000 | -1.7% | 365 |
| 2016/07/14 | 410,000 | 414,000 | 406,500 | 412,500 | +6,500 | +1.6% | 334 |
| 2016/07/13 | 404,000 | 409,000 | 399,000 | 406,000 | +5,000 | +1.2% | 445 |
| 2016/07/12 | 399,000 | 404,500 | 395,000 | 401,000 | +7,500 | +1.9% | 435 |
| 2016/07/11 | 391,500 | 398,000 | 386,000 | 393,500 | +10,500 | +2.7% | 701 |
| 2016/07/08 | 387,500 | 388,500 | 383,000 | 383,000 | -4,500 | -1.2% | 289 |
| 2016/07/07 | 378,000 | 388,000 | 376,500 | 387,500 | +9,500 | +2.5% | 445 |
| 2016/07/06 | 384,000 | 385,500 | 372,000 | 378,000 | -6,000 | -1.6% | 1,039 |
| 2016/07/05 | 389,000 | 389,500 | 384,000 | 384,000 | -10,500 | -2.7% | 675 |
| 2016/07/04 | 396,500 | 398,000 | 390,000 | 394,500 | -4,500 | -1.1% | 785 |
| 2016/07/01 | 382,500 | 400,000 | 379,500 | 399,000 | +20,500 | +5.4% | 1,091 |
| 2016/06/30 | 379,000 | 383,500 | 377,000 | 378,500 | +6,500 | +1.7% | 1,507 |
| 2016/06/29 | 371,500 | 377,000 | 366,000 | 372,000 | -1,500 | -0.4% | 1,271 |
| 2016/06/28 | 365,000 | 379,500 | 364,500 | 373,500 | +9,500 | +2.6% | 1,093 |
| 2016/06/27 | 376,000 | 391,000 | 364,000 | 364,000 | -9,000 | -2.4% | 1,138 |
| 2016/06/24 | 398,000 | 398,500 | 373,000 | 373,000 | -21,500 | -5.4% | 880 |
| 2016/06/23 | 398,500 | 400,000 | 393,000 | 394,500 | -4,000 | -1% | 424 |
| 2016/06/22 | 402,500 | 403,500 | 397,000 | 398,500 | -9,000 | -2.2% | 383 |
| 2016/06/21 | 403,500 | 407,500 | 400,500 | 407,500 | +3,500 | +0.9% | 225 |
| 2016/06/20 | 400,000 | 409,000 | 400,000 | 404,000 | +3,500 | +0.9% | 291 |
| 2016/06/17 | 400,500 | 406,500 | 400,500 | 400,500 | -500 | -0.1% | 439 |
| 2016/06/16 | 407,500 | 409,000 | 401,000 | 401,000 | -6,500 | -1.6% | 332 |
| 2016/06/15 | 402,000 | 409,500 | 402,000 | 407,500 | +5,000 | +1.2% | 251 |
| 2016/06/14 | 408,000 | 412,500 | 402,000 | 402,500 | -8,000 | -1.9% | 428 |
| 2016/06/13 | 410,500 | 414,000 | 408,000 | 410,500 | ±0 | ±0% | 341 |
| 2016/06/10 | 408,500 | 411,000 | 404,000 | 410,500 | +2,000 | +0.5% | 711 |
| 2016/06/09 | 409,500 | 409,500 | 402,500 | 408,500 | -500 | -0.1% | 664 |
| 2016/06/08 | 412,500 | 413,000 | 407,000 | 409,000 | -2,500 | -0.6% | 430 |
| 2016/06/07 | 411,500 | 413,500 | 408,500 | 411,500 | -500 | -0.1% | 487 |
| 2016/06/06 | 414,000 | 414,000 | 407,500 | 412,000 | -1,500 | -0.4% | 619 |
2151～
2200
件表示中 / 3714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
