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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 307,500 | 308,500 | 306,000 | 307,000 | -500 | -0.2% | 397 |
| 2014/08/27 | 307,000 | 308,000 | 306,500 | 307,500 | +1,500 | +0.5% | 539 |
| 2014/08/26 | 308,500 | 309,500 | 305,500 | 306,000 | ±0 | ±0% | 958 |
| 2014/08/25 | 311,000 | 312,000 | 305,000 | 306,000 | -5,000 | -1.6% | 1,126 |
| 2014/08/22 | 310,000 | 313,500 | 308,500 | 311,000 | +1,000 | +0.3% | 629 |
| 2014/08/21 | 306,500 | 310,000 | 306,500 | 310,000 | +2,500 | +0.8% | 364 |
| 2014/08/20 | 309,000 | 309,000 | 305,500 | 307,500 | -500 | -0.2% | 738 |
| 2014/08/19 | 308,500 | 310,000 | 307,000 | 308,000 | -1,000 | -0.3% | 672 |
| 2014/08/18 | 307,000 | 310,000 | 307,000 | 309,000 | +3,500 | +1.1% | 801 |
| 2014/08/15 | 306,000 | 307,000 | 305,500 | 305,500 | -500 | -0.2% | 384 |
| 2014/08/14 | 306,000 | 306,500 | 305,000 | 306,000 | +2,000 | +0.7% | 346 |
| 2014/08/13 | 305,000 | 305,500 | 304,000 | 304,000 | -1,000 | -0.3% | 614 |
| 2014/08/12 | 306,000 | 307,000 | 303,000 | 305,000 | -1,000 | -0.3% | 1,115 |
| 2014/08/11 | 306,000 | 306,000 | 303,500 | 306,000 | +3,000 | +1% | 322 |
| 2014/08/08 | 305,500 | 306,000 | 303,000 | 303,000 | -2,500 | -0.8% | 627 |
| 2014/08/07 | 306,500 | 306,500 | 305,000 | 305,500 | ±0 | ±0% | 489 |
| 2014/08/06 | 307,000 | 307,500 | 305,000 | 305,500 | -1,000 | -0.3% | 925 |
| 2014/08/05 | 306,000 | 308,000 | 305,500 | 306,500 | +500 | +0.2% | 753 |
| 2014/08/04 | 306,500 | 307,500 | 305,500 | 306,000 | +1,000 | +0.3% | 251 |
| 2014/08/01 | 307,000 | 307,000 | 305,000 | 305,000 | -2,000 | -0.7% | 506 |
| 2014/07/31 | 308,500 | 308,500 | 306,500 | 307,000 | -500 | -0.2% | 587 |
| 2014/07/30 | 307,000 | 309,000 | 306,500 | 307,500 | +2,500 | +0.8% | 631 |
| 2014/07/29 | 305,000 | 306,500 | 305,000 | 305,000 | +1,500 | +0.5% | 384 |
| 2014/07/28 | 308,500 | 308,500 | 303,000 | 303,500 | -4,500 | -1.5% | 985 |
| 2014/07/25 | 312,000 | 312,000 | 307,000 | 308,000 | +2,500 | +0.8% | 1,217 |
| 2014/07/24 | 308,500 | 308,500 | 305,500 | 305,500 | -2,500 | -0.8% | 490 |
| 2014/07/23 | 307,000 | 309,000 | 306,500 | 308,000 | +500 | +0.2% | 329 |
| 2014/07/22 | 306,000 | 307,500 | 304,500 | 307,500 | +3,000 | +1% | 665 |
| 2014/07/18 | 304,500 | 308,500 | 304,000 | 304,500 | +3,000 | +1% | 1,267 |
| 2014/07/17 | 302,000 | 303,500 | 301,000 | 301,500 | -500 | -0.2% | 443 |
| 2014/07/16 | 303,500 | 304,500 | 301,000 | 302,000 | -2,500 | -0.8% | 640 |
| 2014/07/15 | 304,000 | 305,000 | 303,000 | 304,500 | +500 | +0.2% | 269 |
| 2014/07/14 | 305,500 | 305,500 | 302,000 | 304,000 | ±0 | ±0% | 478 |
| 2014/07/11 | 303,000 | 304,500 | 300,000 | 304,000 | +1,000 | +0.3% | 772 |
| 2014/07/10 | 307,500 | 309,000 | 301,000 | 303,000 | -3,000 | -1% | 1,131 |
| 2014/07/09 | 308,500 | 309,000 | 303,000 | 306,000 | -3,500 | -1.1% | 849 |
| 2014/07/08 | 302,500 | 309,500 | 301,500 | 309,500 | +7,500 | +2.5% | 1,490 |
| 2014/07/07 | 297,400 | 302,500 | 296,700 | 302,000 | +5,500 | +1.9% | 1,141 |
| 2014/07/04 | 297,700 | 298,300 | 296,300 | 296,500 | -1,200 | -0.4% | 542 |
| 2014/07/03 | 297,700 | 298,000 | 297,100 | 297,700 | +700 | +0.2% | 351 |
| 2014/07/02 | 297,000 | 297,900 | 297,000 | 297,000 | +400 | +0.1% | 550 |
| 2014/07/01 | 298,100 | 298,300 | 296,600 | 296,600 | -1,800 | -0.6% | 792 |
| 2014/06/30 | 298,500 | 298,900 | 296,700 | 298,400 | -500 | -0.2% | 535 |
| 2014/06/27 | 298,600 | 301,000 | 296,100 | 298,900 | +1,800 | +0.6% | 925 |
| 2014/06/26 | 297,000 | 298,500 | 296,200 | 297,100 | +300 | +0.1% | 604 |
| 2014/06/25 | 296,900 | 296,900 | 295,600 | 296,800 | +800 | +0.3% | 310 |
| 2014/06/24 | 296,900 | 296,900 | 295,400 | 296,000 | +600 | +0.2% | 412 |
| 2014/06/23 | 296,900 | 297,900 | 295,100 | 295,400 | -1,500 | -0.5% | 993 |
| 2014/06/20 | 295,600 | 297,500 | 295,100 | 296,900 | +1,500 | +0.5% | 1,061 |
| 2014/06/19 | 294,700 | 295,700 | 294,500 | 295,400 | +1,100 | +0.4% | 523 |
2651～
2700
件表示中 / 3735件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
