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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 442,500 | 445,500 | 437,000 | 440,000 | -10,500 | -2.3% | 686 |
| 2015/12/03 | 448,000 | 453,000 | 443,000 | 450,500 | -2,000 | -0.4% | 514 |
| 2015/12/02 | 449,000 | 455,000 | 445,500 | 452,500 | -3,500 | -0.8% | 1,335 |
| 2015/12/01 | 459,000 | 459,000 | 450,000 | 456,000 | +1,500 | +0.3% | 454 |
| 2015/11/30 | 451,000 | 458,500 | 447,500 | 454,500 | -500 | -0.1% | 593 |
| 2015/11/27 | 452,000 | 457,500 | 443,000 | 455,000 | +4,500 | +1% | 624 |
| 2015/11/26 | 455,000 | 461,000 | 449,000 | 450,500 | -9,500 | -2.1% | 818 |
| 2015/11/25 | 437,000 | 464,500 | 433,500 | 460,000 | +23,000 | +5.3% | 1,489 |
| 2015/11/24 | 439,000 | 440,000 | 429,000 | 437,000 | +1,000 | +0.2% | 820 |
| 2015/11/20 | 430,500 | 439,000 | 429,500 | 436,000 | +8,500 | +2% | 847 |
| 2015/11/19 | 439,500 | 440,000 | 427,500 | 427,500 | -16,500 | -3.7% | 815 |
| 2015/11/18 | 443,500 | 447,000 | 426,500 | 444,000 | -6,500 | -1.4% | 1,421 |
| 2015/11/17 | 428,500 | 455,000 | 425,000 | 450,500 | +36,000 | +8.7% | 2,526 |
| 2015/11/16 | 399,500 | 417,000 | 399,500 | 414,500 | +8,500 | +2.1% | 585 |
| 2015/11/13 | 399,000 | 406,500 | 395,500 | 406,000 | +6,000 | +1.5% | 517 |
| 2015/11/12 | 395,500 | 402,000 | 395,500 | 400,000 | +1,000 | +0.3% | 447 |
| 2015/11/11 | 397,000 | 399,000 | 397,000 | 399,000 | +2,000 | +0.5% | 268 |
| 2015/11/10 | 398,000 | 398,500 | 390,500 | 397,000 | -2,000 | -0.5% | 817 |
| 2015/11/09 | 398,000 | 402,000 | 398,000 | 399,000 | -2,500 | -0.6% | 228 |
| 2015/11/06 | 407,500 | 408,500 | 398,000 | 401,500 | -12,000 | -2.9% | 848 |
| 2015/11/05 | 401,500 | 413,500 | 400,500 | 413,500 | +12,000 | +3% | 601 |
| 2015/11/04 | 399,500 | 403,000 | 390,500 | 401,500 | +6,500 | +1.6% | 486 |
| 2015/11/02 | 399,000 | 399,000 | 392,000 | 395,000 | -4,000 | -1% | 309 |
| 2015/10/30 | 402,000 | 405,500 | 395,000 | 399,000 | -2,000 | -0.5% | 453 |
| 2015/10/29 | 402,500 | 405,000 | 400,000 | 401,000 | -1,500 | -0.4% | 308 |
| 2015/10/28 | 387,500 | 406,500 | 387,500 | 402,500 | +12,500 | +3.2% | 1,185 |
| 2015/10/27 | 375,000 | 390,000 | 375,000 | 390,000 | +16,000 | +4.3% | 953 |
| 2015/10/26 | 382,500 | 383,500 | 374,000 | 374,000 | -11,500 | -3% | 506 |
| 2015/10/23 | 365,500 | 390,000 | 365,500 | 385,500 | +22,000 | +6.1% | 1,680 |
| 2015/10/22 | 364,500 | 365,500 | 360,000 | 363,500 | +2,000 | +0.6% | 379 |
| 2015/10/21 | 367,500 | 369,500 | 360,500 | 361,500 | -4,500 | -1.2% | 578 |
| 2015/10/20 | 364,500 | 367,500 | 361,500 | 366,000 | +4,500 | +1.2% | 344 |
| 2015/10/19 | 365,000 | 365,500 | 358,500 | 361,500 | -7,000 | -1.9% | 731 |
| 2015/10/16 | 362,000 | 369,000 | 362,000 | 368,500 | +3,000 | +0.8% | 645 |
| 2015/10/15 | 366,000 | 368,500 | 361,000 | 365,500 | -6,500 | -1.7% | 905 |
| 2015/10/14 | 371,500 | 376,000 | 368,500 | 372,000 | -2,000 | -0.5% | 1,081 |
| 2015/10/13 | 366,000 | 376,000 | 365,500 | 374,000 | +7,000 | +1.9% | 534 |
| 2015/10/09 | 367,500 | 371,000 | 361,000 | 367,000 | +2,500 | +0.7% | 1,046 |
| 2015/10/08 | 369,500 | 370,000 | 364,500 | 364,500 | +500 | +0.1% | 801 |
| 2015/10/07 | 370,500 | 373,500 | 363,500 | 364,000 | -10,000 | -2.7% | 838 |
| 2015/10/06 | 365,500 | 377,000 | 365,500 | 374,000 | +10,500 | +2.9% | 943 |
| 2015/10/05 | 364,000 | 364,000 | 361,500 | 363,500 | -500 | -0.1% | 667 |
| 2015/10/02 | 368,500 | 368,500 | 359,000 | 364,000 | -1,500 | -0.4% | 1,244 |
| 2015/10/01 | 357,500 | 369,000 | 353,500 | 365,500 | +6,500 | +1.8% | 738 |
| 2015/09/30 | 354,500 | 362,500 | 350,000 | 359,000 | +14,000 | +4.1% | 835 |
| 2015/09/29 | 359,500 | 359,500 | 340,500 | 345,000 | -15,000 | -4.2% | 1,240 |
| 2015/09/28 | 357,500 | 365,000 | 357,500 | 360,000 | -6,500 | -1.8% | 2,090 |
| 2015/09/25 | 353,500 | 367,000 | 353,000 | 366,500 | +10,000 | +2.8% | 2,274 |
| 2015/09/24 | 355,000 | 363,000 | 350,500 | 356,500 | +4,500 | +1.3% | 1,520 |
| 2015/09/18 | 347,000 | 354,500 | 347,000 | 352,000 | +3,500 | +1% | 542 |
2301～
2350
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
