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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 347,500 | 354,500 | 345,500 | 348,500 | +8,000 | +2.3% | 1,182 |
| 2015/09/16 | 340,000 | 345,500 | 339,500 | 340,500 | -2,000 | -0.6% | 1,228 |
| 2015/09/15 | 339,500 | 350,000 | 339,500 | 342,500 | -3,000 | -0.9% | 1,601 |
| 2015/09/14 | 342,500 | 355,000 | 339,500 | 345,500 | +6,000 | +1.8% | 1,623 |
| 2015/09/11 | 337,500 | 343,000 | 334,500 | 339,500 | +5,500 | +1.6% | 1,003 |
| 2015/09/10 | 329,500 | 334,500 | 323,000 | 334,000 | +3,500 | +1.1% | 742 |
| 2015/09/09 | 332,500 | 337,000 | 329,500 | 330,500 | +2,000 | +0.6% | 999 |
| 2015/09/08 | 332,000 | 339,000 | 327,000 | 328,500 | -7,500 | -2.2% | 937 |
| 2015/09/07 | 331,500 | 340,000 | 327,500 | 336,000 | -2,500 | -0.7% | 590 |
| 2015/09/04 | 340,000 | 344,500 | 338,000 | 338,500 | -3,000 | -0.9% | 515 |
| 2015/09/03 | 345,500 | 351,500 | 338,500 | 341,500 | -6,000 | -1.7% | 1,087 |
| 2015/09/02 | 346,500 | 353,000 | 342,000 | 347,500 | -5,500 | -1.6% | 617 |
| 2015/09/01 | 364,500 | 364,500 | 351,000 | 353,000 | -13,000 | -3.6% | 596 |
| 2015/08/31 | 370,000 | 372,500 | 362,500 | 366,000 | -4,000 | -1.1% | 291 |
| 2015/08/28 | 367,000 | 376,000 | 365,500 | 370,000 | +6,000 | +1.6% | 592 |
| 2015/08/27 | 365,500 | 366,500 | 363,500 | 364,000 | +7,500 | +2.1% | 398 |
| 2015/08/26 | 367,500 | 374,000 | 353,000 | 356,500 | -8,500 | -2.3% | 974 |
| 2015/08/25 | 361,500 | 387,000 | 355,000 | 365,000 | -10,500 | -2.8% | 1,188 |
| 2015/08/24 | 391,000 | 393,000 | 365,000 | 375,500 | -24,000 | -6% | 748 |
| 2015/08/21 | 400,000 | 407,000 | 399,500 | 399,500 | -9,500 | -2.3% | 264 |
| 2015/08/20 | 409,500 | 413,500 | 409,000 | 409,000 | -3,000 | -0.7% | 91 |
| 2015/08/19 | 415,000 | 415,000 | 412,000 | 412,000 | -3,000 | -0.7% | 168 |
| 2015/08/18 | 411,000 | 415,000 | 408,000 | 415,000 | +7,000 | +1.7% | 127 |
| 2015/08/17 | 412,000 | 415,500 | 407,500 | 408,000 | -8,000 | -1.9% | 260 |
| 2015/08/14 | 409,000 | 417,000 | 404,500 | 416,000 | +8,000 | +2% | 653 |
| 2015/08/13 | 409,000 | 412,000 | 403,000 | 408,000 | -6,000 | -1.4% | 274 |
| 2015/08/12 | 408,500 | 414,000 | 404,000 | 414,000 | +5,000 | +1.2% | 525 |
| 2015/08/11 | 409,500 | 409,500 | 402,000 | 409,000 | +3,500 | +0.9% | 600 |
| 2015/08/10 | 412,000 | 412,000 | 404,000 | 405,500 | -4,500 | -1.1% | 470 |
| 2015/08/07 | 413,500 | 413,500 | 408,500 | 410,000 | -3,500 | -0.8% | 454 |
| 2015/08/06 | 419,000 | 421,000 | 410,000 | 413,500 | -10,000 | -2.4% | 416 |
| 2015/08/05 | 423,000 | 423,500 | 419,000 | 423,500 | +500 | +0.1% | 289 |
| 2015/08/04 | 423,000 | 423,000 | 421,000 | 423,000 | +500 | +0.1% | 299 |
| 2015/08/03 | 419,000 | 423,500 | 412,500 | 422,500 | +3,000 | +0.7% | 263 |
| 2015/07/31 | 420,000 | 422,500 | 414,500 | 419,500 | +1,000 | +0.2% | 405 |
| 2015/07/30 | 406,500 | 421,500 | 404,500 | 418,500 | +11,000 | +2.7% | 499 |
| 2015/07/29 | 407,500 | 413,000 | 406,000 | 407,500 | -5,500 | -1.3% | 280 |
| 2015/07/28 | 405,000 | 415,500 | 399,500 | 413,000 | +7,000 | +1.7% | 696 |
| 2015/07/27 | 413,000 | 413,500 | 401,000 | 406,000 | -9,000 | -2.2% | 338 |
| 2015/07/24 | 417,500 | 426,000 | 415,000 | 415,000 | -2,500 | -0.6% | 704 |
| 2015/07/23 | 416,500 | 421,000 | 416,500 | 417,500 | -1,500 | -0.4% | 308 |
| 2015/07/22 | 414,000 | 421,000 | 413,000 | 419,000 | +4,500 | +1.1% | 792 |
| 2015/07/21 | 420,000 | 420,500 | 414,500 | 414,500 | +500 | +0.1% | 408 |
| 2015/07/17 | 416,500 | 419,500 | 412,000 | 414,000 | +1,500 | +0.4% | 559 |
| 2015/07/16 | 404,500 | 412,500 | 402,500 | 412,500 | +10,000 | +2.5% | 599 |
| 2015/07/15 | 396,000 | 406,500 | 396,000 | 402,500 | +1,000 | +0.2% | 1,725 |
| 2015/07/14 | 404,000 | 409,500 | 398,500 | 401,500 | -500 | -0.1% | 1,145 |
| 2015/07/13 | 392,500 | 408,000 | 392,000 | 402,000 | +11,000 | +2.8% | 1,636 |
| 2015/07/10 | 402,000 | 407,000 | 387,500 | 391,000 | -17,000 | -4.2% | 2,339 |
| 2015/07/09 | 401,000 | 412,000 | 396,500 | 408,000 | -21,000 | -4.9% | 2,843 |
2351～
2400
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
