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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 549,000 | 551,000 | 546,000 | 547,000 | -2,000 | -0.4% | 280 |
| 2013/08/20 | 548,000 | 551,000 | 548,000 | 549,000 | +1,000 | +0.2% | 78 |
| 2013/08/19 | 553,000 | 553,000 | 547,000 | 548,000 | -3,000 | -0.5% | 261 |
| 2013/08/16 | 553,000 | 558,000 | 550,000 | 551,000 | -1,000 | -0.2% | 160 |
| 2013/08/15 | 551,000 | 555,000 | 549,000 | 552,000 | +1,000 | +0.2% | 344 |
| 2013/08/14 | 554,000 | 555,000 | 550,000 | 551,000 | -2,000 | -0.4% | 495 |
| 2013/08/13 | 555,000 | 556,000 | 552,000 | 553,000 | -2,000 | -0.4% | 180 |
| 2013/08/12 | 548,000 | 555,000 | 545,000 | 555,000 | +4,000 | +0.7% | 166 |
| 2013/08/09 | 548,000 | 553,000 | 547,000 | 551,000 | +3,000 | +0.5% | 245 |
| 2013/08/08 | 549,000 | 555,000 | 547,000 | 548,000 | +1,000 | +0.2% | 150 |
| 2013/08/07 | 550,000 | 552,000 | 547,000 | 547,000 | -7,000 | -1.3% | 176 |
| 2013/08/06 | 557,000 | 557,000 | 551,000 | 554,000 | -3,000 | -0.5% | 91 |
| 2013/08/05 | 553,000 | 557,000 | 552,000 | 557,000 | +2,000 | +0.4% | 224 |
| 2013/08/02 | 556,000 | 559,000 | 550,000 | 555,000 | +2,000 | +0.4% | 171 |
| 2013/08/01 | 546,000 | 556,000 | 543,000 | 553,000 | +7,000 | +1.3% | 295 |
| 2013/07/31 | 545,000 | 547,000 | 538,000 | 546,000 | +1,000 | +0.2% | 516 |
| 2013/07/30 | 551,000 | 555,000 | 545,000 | 545,000 | -11,000 | -2% | 421 |
| 2013/07/29 | 563,000 | 564,000 | 554,000 | 556,000 | -6,000 | -1.1% | 396 |
| 2013/07/26 | 567,000 | 571,000 | 562,000 | 562,000 | -6,000 | -1.1% | 214 |
| 2013/07/25 | 568,000 | 573,000 | 568,000 | 568,000 | -1,000 | -0.2% | 264 |
| 2013/07/24 | 568,000 | 573,000 | 567,000 | 569,000 | -2,000 | -0.4% | 224 |
| 2013/07/23 | 563,000 | 574,000 | 563,000 | 571,000 | +8,000 | +1.4% | 358 |
| 2013/07/22 | 566,000 | 568,000 | 562,000 | 563,000 | +2,000 | +0.4% | 131 |
| 2013/07/19 | 572,000 | 575,000 | 561,000 | 561,000 | -11,000 | -1.9% | 351 |
| 2013/07/18 | 568,000 | 572,000 | 566,000 | 572,000 | +6,000 | +1.1% | 131 |
| 2013/07/17 | 570,000 | 574,000 | 565,000 | 566,000 | -4,000 | -0.7% | 137 |
| 2013/07/16 | 575,000 | 580,000 | 570,000 | 570,000 | -4,000 | -0.7% | 147 |
| 2013/07/12 | 563,000 | 580,000 | 563,000 | 574,000 | +16,000 | +2.9% | 374 |
| 2013/07/11 | 558,000 | 564,000 | 556,000 | 558,000 | ±0 | ±0% | 253 |
| 2013/07/10 | 564,000 | 566,000 | 557,000 | 558,000 | -7,000 | -1.2% | 393 |
| 2013/07/09 | 571,000 | 573,000 | 565,000 | 565,000 | -6,000 | -1.1% | 237 |
| 2013/07/08 | 574,000 | 575,000 | 569,000 | 571,000 | +3,000 | +0.5% | 352 |
| 2013/07/05 | 571,000 | 577,000 | 567,000 | 568,000 | -1,000 | -0.2% | 146 |
| 2013/07/04 | 566,000 | 573,000 | 566,000 | 569,000 | +3,000 | +0.5% | 128 |
| 2013/07/03 | 578,000 | 579,000 | 563,000 | 566,000 | -10,000 | -1.7% | 550 |
| 2013/07/02 | 587,000 | 587,000 | 576,000 | 576,000 | -3,000 | -0.5% | 210 |
| 2013/07/01 | 586,000 | 594,000 | 577,000 | 579,000 | +3,000 | +0.5% | 244 |
| 2013/06/28 | 573,000 | 583,000 | 571,000 | 576,000 | +8,000 | +1.4% | 601 |
| 2013/06/27 | 562,000 | 572,000 | 558,000 | 568,000 | +6,000 | +1.1% | 362 |
| 2013/06/26 | 559,000 | 565,000 | 552,000 | 562,000 | +5,000 | +0.9% | 285 |
| 2013/06/25 | 557,000 | 562,000 | 552,000 | 557,000 | -7,000 | -1.2% | 151 |
| 2013/06/24 | 566,000 | 568,000 | 559,000 | 564,000 | +8,000 | +1.4% | 271 |
| 2013/06/21 | 545,000 | 561,000 | 540,000 | 556,000 | +6,000 | +1.1% | 373 |
| 2013/06/20 | 552,000 | 553,000 | 548,000 | 550,000 | -8,000 | -1.4% | 388 |
| 2013/06/19 | 566,000 | 571,000 | 558,000 | 558,000 | -2,000 | -0.4% | 298 |
| 2013/06/18 | 562,000 | 567,000 | 555,000 | 560,000 | -5,000 | -0.9% | 159 |
| 2013/06/17 | 574,000 | 578,000 | 556,000 | 565,000 | -4,000 | -0.7% | 357 |
| 2013/06/14 | 546,000 | 569,000 | 546,000 | 569,000 | +23,000 | +4.2% | 591 |
| 2013/06/13 | 545,000 | 554,000 | 545,000 | 546,000 | -9,000 | -1.6% | 215 |
| 2013/06/12 | 556,000 | 556,000 | 545,000 | 555,000 | -6,000 | -1.1% | 339 |
2901～
2950
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
