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 |
|---|---|---|---|---|---|---|---|
| 2015/02/12 | 475,000 | 480,000 | 472,500 | 479,500 | +4,500 | +0.9% | 1,187 |
| 2015/02/10 | 478,000 | 479,500 | 472,500 | 475,000 | -6,000 | -1.2% | 646 |
| 2015/02/09 | 498,500 | 498,500 | 472,500 | 481,000 | -14,500 | -2.9% | 1,349 |
| 2015/02/06 | 486,500 | 497,500 | 486,500 | 495,500 | +13,000 | +2.7% | 1,080 |
| 2015/02/05 | 471,000 | 484,000 | 469,500 | 482,500 | +11,500 | +2.4% | 746 |
| 2015/02/04 | 464,000 | 473,500 | 462,000 | 471,000 | +7,000 | +1.5% | 1,415 |
| 2015/02/03 | 478,000 | 479,500 | 459,000 | 464,000 | -13,000 | -2.7% | 1,740 |
| 2015/02/02 | 484,500 | 490,000 | 464,000 | 477,000 | -11,500 | -2.4% | 2,219 |
| 2015/01/30 | 479,000 | 490,000 | 478,000 | 488,500 | +8,000 | +1.7% | 1,545 |
| 2015/01/29 | 484,500 | 494,500 | 480,000 | 480,500 | -7,000 | -1.4% | 1,852 |
| 2015/01/28 | 487,500 | 499,500 | 483,500 | 487,500 | -7,000 | -1.4% | 2,154 |
| 2015/01/27 | 500,000 | 501,000 | 480,500 | 494,500 | -8,500 | -1.7% | 2,537 |
| 2015/01/26 | 505,000 | 508,000 | 503,000 | 503,000 | -5,000 | -1% | 778 |
| 2015/01/23 | 500,000 | 509,000 | 499,000 | 508,000 | +3,000 | +0.6% | 1,615 |
| 2015/01/22 | 512,000 | 515,000 | 505,000 | 505,000 | -7,000 | -1.4% | 2,125 |
| 2015/01/21 | 506,000 | 512,000 | 501,000 | 512,000 | +7,000 | +1.4% | 1,742 |
| 2015/01/20 | 502,000 | 508,000 | 502,000 | 505,000 | +3,000 | +0.6% | 838 |
| 2015/01/19 | 510,000 | 510,000 | 500,000 | 502,000 | -3,000 | -0.6% | 1,120 |
| 2015/01/16 | 515,000 | 517,000 | 495,000 | 505,000 | -7,000 | -1.4% | 2,739 |
| 2015/01/15 | 513,000 | 513,000 | 504,000 | 512,000 | +11,000 | +2.2% | 2,218 |
| 2015/01/14 | 487,000 | 502,000 | 487,000 | 501,000 | +15,000 | +3.1% | 3,174 |
| 2015/01/13 | 487,000 | 487,000 | 472,000 | 486,000 | +2,500 | +0.5% | 1,696 |
| 2015/01/09 | 476,500 | 487,500 | 475,000 | 483,500 | +12,000 | +2.5% | 1,931 |
| 2015/01/08 | 461,000 | 475,000 | 460,000 | 471,500 | +12,500 | +2.7% | 1,821 |
| 2015/01/07 | 457,500 | 461,000 | 457,000 | 459,000 | +2,000 | +0.4% | 1,287 |
| 2015/01/06 | 455,000 | 457,500 | 454,000 | 457,000 | -1,000 | -0.2% | 1,249 |
| 2015/01/05 | 459,500 | 460,000 | 457,000 | 458,000 | +1,000 | +0.2% | 756 |
| 2014/12/30 | 454,500 | 461,000 | 452,500 | 457,000 | +2,500 | +0.6% | 1,363 |
| 2014/12/29 | 446,500 | 454,500 | 446,000 | 454,500 | +9,000 | +2% | 1,073 |
| 2014/12/26 | 438,000 | 447,500 | 437,000 | 445,500 | +8,000 | +1.8% | 987 |
| 2014/12/25 | 439,000 | 440,000 | 436,500 | 437,500 | -1,500 | -0.3% | 570 |
| 2014/12/24 | 440,000 | 441,000 | 435,500 | 439,000 | ±0 | ±0% | 870 |
| 2014/12/22 | 438,500 | 440,000 | 434,500 | 439,000 | +500 | +0.1% | 912 |
| 2014/12/19 | 433,000 | 438,500 | 431,000 | 438,500 | +9,000 | +2.1% | 1,029 |
| 2014/12/18 | 431,000 | 433,000 | 426,500 | 429,500 | ±0 | ±0% | 994 |
| 2014/12/17 | 430,000 | 435,500 | 429,500 | 429,500 | ±0 | ±0% | 752 |
| 2014/12/16 | 434,500 | 434,500 | 427,500 | 429,500 | -6,000 | -1.4% | 1,146 |
| 2014/12/15 | 439,000 | 443,500 | 435,000 | 435,500 | -4,500 | -1% | 979 |
| 2014/12/12 | 426,500 | 443,000 | 426,000 | 440,000 | +15,000 | +3.5% | 2,381 |
| 2014/12/11 | 417,000 | 425,000 | 415,500 | 425,000 | +7,000 | +1.7% | 1,523 |
| 2014/12/10 | 418,500 | 420,000 | 416,500 | 418,000 | -3,500 | -0.8% | 1,116 |
| 2014/12/09 | 418,500 | 425,000 | 418,000 | 421,500 | -500 | -0.1% | 1,127 |
| 2014/12/08 | 426,000 | 426,000 | 420,000 | 422,000 | +500 | +0.1% | 1,058 |
| 2014/12/05 | 423,000 | 424,500 | 414,500 | 421,500 | -3,000 | -0.7% | 2,824 |
| 2014/12/04 | 434,500 | 435,000 | 420,000 | 424,500 | -7,000 | -1.6% | 1,822 |
| 2014/12/03 | 427,500 | 433,500 | 425,500 | 431,500 | +11,000 | +2.6% | 2,484 |
| 2014/12/02 | 416,500 | 425,500 | 413,500 | 420,500 | +4,000 | +1% | 2,320 |
| 2014/12/01 | 399,500 | 418,500 | 399,000 | 416,500 | +19,500 | +4.9% | 2,100 |
| 2014/11/28 | 388,500 | 399,500 | 388,000 | 397,000 | +10,000 | +2.6% | 1,560 |
| 2014/11/27 | 390,500 | 390,500 | 382,500 | 387,000 | -3,500 | -0.9% | 1,467 |
2501～
2550
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
