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 |
|---|---|---|---|---|---|---|---|
| 2013/01/28 | 539,000 | 551,000 | 535,000 | 547,000 | +11,000 | +2.1% | 724 |
| 2013/01/25 | 534,000 | 538,000 | 533,000 | 536,000 | +5,000 | +0.9% | 455 |
| 2013/01/24 | 528,000 | 531,000 | 524,000 | 531,000 | +1,000 | +0.2% | 353 |
| 2013/01/23 | 533,000 | 537,000 | 530,000 | 530,000 | -8,000 | -1.5% | 325 |
| 2013/01/22 | 542,000 | 544,000 | 532,000 | 538,000 | -7,000 | -1.3% | 335 |
| 2013/01/21 | 544,000 | 545,000 | 541,000 | 545,000 | +4,000 | +0.7% | 416 |
| 2013/01/18 | 532,000 | 541,000 | 530,000 | 541,000 | +15,000 | +2.9% | 656 |
| 2013/01/17 | 532,000 | 532,000 | 525,000 | 526,000 | -2,000 | -0.4% | 335 |
| 2013/01/16 | 532,000 | 534,000 | 527,000 | 528,000 | -4,000 | -0.8% | 465 |
| 2013/01/15 | 535,000 | 537,000 | 532,000 | 532,000 | +1,000 | +0.2% | 664 |
| 2013/01/11 | 525,000 | 534,000 | 525,000 | 531,000 | +2,000 | +0.4% | 459 |
| 2013/01/10 | 527,000 | 530,000 | 525,000 | 529,000 | +7,000 | +1.3% | 278 |
| 2013/01/09 | 518,000 | 528,000 | 517,000 | 522,000 | -1,000 | -0.2% | 250 |
| 2013/01/08 | 530,000 | 530,000 | 520,000 | 523,000 | -10,000 | -1.9% | 465 |
| 2013/01/07 | 536,000 | 537,000 | 529,000 | 533,000 | +5,000 | +0.9% | 682 |
| 2013/01/04 | 522,000 | 529,000 | 519,000 | 528,000 | +14,000 | +2.7% | 448 |
| 2012/12/28 | 514,000 | 518,000 | 512,000 | 514,000 | -1,000 | -0.2% | 451 |
| 2012/12/27 | 513,000 | 522,000 | 513,000 | 515,000 | +4,000 | +0.8% | 516 |
| 2012/12/26 | 510,000 | 516,000 | 510,000 | 511,000 | +4,000 | +0.8% | 331 |
| 2012/12/25 | 506,000 | 509,000 | 505,000 | 507,000 | +5,000 | +1% | 403 |
| 2012/12/21 | 502,000 | 506,000 | 501,000 | 502,000 | ±0 | ±0% | 556 |
| 2012/12/20 | 501,000 | 506,000 | 500,000 | 502,000 | -2,000 | -0.4% | 668 |
| 2012/12/19 | 501,000 | 505,000 | 500,000 | 504,000 | ±0 | ±0% | 520 |
| 2012/12/18 | 499,500 | 504,000 | 498,000 | 504,000 | +5,000 | +1% | 283 |
| 2012/12/17 | 499,000 | 500,000 | 495,000 | 499,000 | +3,500 | +0.7% | 338 |
| 2012/12/14 | 493,000 | 496,000 | 493,000 | 495,500 | +1,000 | +0.2% | 159 |
| 2012/12/13 | 495,500 | 495,500 | 491,000 | 494,500 | +500 | +0.1% | 373 |
| 2012/12/12 | 496,000 | 496,500 | 491,500 | 494,000 | -3,000 | -0.6% | 423 |
| 2012/12/11 | 497,000 | 498,000 | 495,500 | 497,000 | -2,000 | -0.4% | 188 |
| 2012/12/10 | 502,000 | 503,000 | 499,000 | 499,000 | -4,000 | -0.8% | 225 |
| 2012/12/07 | 496,000 | 503,000 | 496,000 | 503,000 | +7,500 | +1.5% | 336 |
| 2012/12/06 | 493,000 | 498,500 | 492,000 | 495,500 | +4,500 | +0.9% | 490 |
| 2012/12/05 | 493,500 | 495,000 | 488,000 | 491,000 | -6,500 | -1.3% | 355 |
| 2012/12/04 | 496,500 | 497,500 | 494,500 | 497,500 | +1,000 | +0.2% | 222 |
| 2012/12/03 | 502,000 | 502,000 | 495,000 | 496,500 | -2,500 | -0.5% | 343 |
| 2012/11/30 | 495,000 | 501,000 | 494,500 | 499,000 | +6,000 | +1.2% | 463 |
| 2012/11/29 | 497,000 | 497,500 | 491,000 | 493,000 | -4,500 | -0.9% | 312 |
| 2012/11/28 | 500,000 | 501,000 | 495,000 | 497,500 | -6,500 | -1.3% | 416 |
| 2012/11/27 | 494,500 | 505,000 | 494,500 | 504,000 | +9,500 | +1.9% | 699 |
| 2012/11/26 | 496,000 | 496,000 | 492,500 | 494,500 | +5,500 | +1.1% | 437 |
| 2012/11/22 | 488,000 | 490,500 | 487,500 | 489,000 | +3,000 | +0.6% | 427 |
| 2012/11/21 | 488,500 | 492,500 | 486,000 | 486,000 | +500 | +0.1% | 455 |
| 2012/11/20 | 488,500 | 491,500 | 484,500 | 485,500 | -2,000 | -0.4% | 523 |
| 2012/11/19 | 485,000 | 489,000 | 482,500 | 487,500 | +9,500 | +2% | 952 |
| 2012/11/16 | 471,500 | 479,500 | 470,000 | 478,000 | +17,000 | +3.7% | 830 |
| 2012/11/15 | 458,500 | 466,500 | 458,500 | 461,000 | +3,000 | +0.7% | 386 |
| 2012/11/14 | 457,000 | 460,500 | 455,500 | 458,000 | +1,000 | +0.2% | 322 |
| 2012/11/13 | 460,500 | 461,500 | 457,000 | 457,000 | -2,500 | -0.5% | 548 |
| 2012/11/12 | 462,500 | 462,500 | 458,500 | 459,500 | -2,500 | -0.5% | 458 |
| 2012/11/09 | 468,000 | 468,000 | 462,000 | 462,000 | -7,000 | -1.5% | 695 |
3001～
3050
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
