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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 709,000 | 714,000 | 708,000 | 714,000 | +6,000 | +0.8% | 495 |
| 2014/01/21 | 711,000 | 713,000 | 706,000 | 708,000 | -5,000 | -0.7% | 272 |
| 2014/01/20 | 712,000 | 713,000 | 708,000 | 713,000 | +1,000 | +0.1% | 164 |
| 2014/01/17 | 705,000 | 713,000 | 704,000 | 712,000 | +10,000 | +1.4% | 392 |
| 2014/01/16 | 692,000 | 707,000 | 692,000 | 702,000 | +10,000 | +1.4% | 753 |
| 2014/01/15 | 692,000 | 693,000 | 688,000 | 692,000 | +6,000 | +0.9% | 210 |
| 2014/01/14 | 688,000 | 694,000 | 682,000 | 686,000 | -11,000 | -1.6% | 553 |
| 2014/01/10 | 689,000 | 697,000 | 684,000 | 697,000 | +8,000 | +1.2% | 374 |
| 2014/01/09 | 688,000 | 689,000 | 682,000 | 689,000 | ±0 | ±0% | 395 |
| 2014/01/08 | 698,000 | 699,000 | 689,000 | 689,000 | -9,000 | -1.3% | 451 |
| 2014/01/07 | 705,000 | 705,000 | 695,000 | 698,000 | -5,000 | -0.7% | 397 |
| 2014/01/06 | 713,000 | 714,000 | 697,000 | 703,000 | -12,000 | -1.7% | 650 |
| 2013/12/30 | 680,000 | 719,000 | 680,000 | 715,000 | +43,000 | +6.4% | 1,117 |
| 2013/12/27 | 673,000 | 674,000 | 666,000 | 672,000 | +5,000 | +0.7% | 503 |
| 2013/12/26 | 664,000 | 672,000 | 664,000 | 667,000 | +9,000 | +1.4% | 491 |
| 2013/12/25 | 652,000 | 660,000 | 652,000 | 658,000 | +4,000 | +0.6% | 565 |
| 2013/12/24 | 662,000 | 664,000 | 654,000 | 654,000 | -7,000 | -1.1% | 555 |
| 2013/12/20 | 656,000 | 665,000 | 656,000 | 661,000 | +5,000 | +0.8% | 710 |
| 2013/12/19 | 661,000 | 663,000 | 656,000 | 656,000 | -3,000 | -0.5% | 705 |
| 2013/12/18 | 655,000 | 662,000 | 655,000 | 659,000 | +5,000 | +0.8% | 675 |
| 2013/12/17 | 659,000 | 660,000 | 653,000 | 654,000 | -7,000 | -1.1% | 339 |
| 2013/12/16 | 662,000 | 663,000 | 657,000 | 661,000 | +2,000 | +0.3% | 561 |
| 2013/12/13 | 656,000 | 660,000 | 650,000 | 659,000 | +4,000 | +0.6% | 508 |
| 2013/12/12 | 655,000 | 657,000 | 650,000 | 655,000 | -2,000 | -0.3% | 368 |
| 2013/12/11 | 656,000 | 658,000 | 654,000 | 657,000 | +1,000 | +0.2% | 333 |
| 2013/12/10 | 653,000 | 658,000 | 653,000 | 656,000 | +1,000 | +0.2% | 305 |
| 2013/12/09 | 653,000 | 658,000 | 653,000 | 655,000 | +5,000 | +0.8% | 464 |
| 2013/12/06 | 640,000 | 651,000 | 639,000 | 650,000 | +8,000 | +1.2% | 527 |
| 2013/12/05 | 655,000 | 655,000 | 642,000 | 642,000 | -16,000 | -2.4% | 404 |
| 2013/12/04 | 659,000 | 661,000 | 652,000 | 658,000 | -2,000 | -0.3% | 500 |
| 2013/12/03 | 668,000 | 669,000 | 660,000 | 660,000 | -5,000 | -0.8% | 745 |
| 2013/12/02 | 670,000 | 670,000 | 658,000 | 665,000 | +7,000 | +1.1% | 928 |
| 2013/11/29 | 652,000 | 662,000 | 650,000 | 658,000 | +10,000 | +1.5% | 1,227 |
| 2013/11/28 | 643,000 | 650,000 | 639,000 | 648,000 | +11,000 | +1.7% | 502 |
| 2013/11/27 | 625,000 | 642,000 | 625,000 | 637,000 | +11,000 | +1.8% | 1,069 |
| 2013/11/26 | 626,000 | 632,000 | 621,000 | 626,000 | ±0 | ±0% | 608 |
| 2013/11/25 | 627,000 | 627,000 | 622,000 | 626,000 | +3,000 | +0.5% | 563 |
| 2013/11/22 | 620,000 | 627,000 | 620,000 | 623,000 | +2,000 | +0.3% | 858 |
| 2013/11/21 | 630,000 | 633,000 | 620,000 | 621,000 | -6,000 | -1% | 1,181 |
| 2013/11/20 | 615,000 | 636,000 | 613,000 | 627,000 | +17,000 | +2.8% | 1,190 |
| 2013/11/19 | 614,000 | 616,000 | 608,000 | 610,000 | +6,000 | +1% | 1,182 |
| 2013/11/18 | 604,000 | 608,000 | 601,000 | 604,000 | +6,000 | +1% | 1,433 |
| 2013/11/15 | 595,000 | 599,000 | 587,000 | 598,000 | +34,000 | +6% | 1,962 |
| 2013/11/14 | 562,000 | 565,000 | 561,000 | 564,000 | ±0 | ±0% | 336 |
| 2013/11/13 | 559,000 | 564,000 | 558,000 | 564,000 | +6,000 | +1.1% | 320 |
| 2013/11/12 | 552,000 | 558,000 | 550,000 | 558,000 | +1,000 | +0.2% | 348 |
| 2013/11/11 | 551,000 | 558,000 | 551,000 | 557,000 | +7,000 | +1.3% | 271 |
| 2013/11/08 | 548,000 | 554,000 | 548,000 | 550,000 | -1,000 | -0.2% | 245 |
| 2013/11/07 | 559,000 | 562,000 | 550,000 | 551,000 | -9,000 | -1.6% | 297 |
| 2013/11/06 | 562,000 | 565,000 | 559,000 | 560,000 | -7,000 | -1.2% | 303 |
2801～
2850
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
