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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 77,500 | 78,500 | 77,500 | 78,250 | ±0 | ±0% | 328 |
| 2010/08/16 | 76,875 | 78,250 | 76,625 | 78,250 | +250 | +0.3% | 336 |
| 2010/08/13 | 78,125 | 78,500 | 78,000 | 78,000 | +375 | +0.5% | 424 |
| 2010/08/12 | 77,500 | 78,000 | 76,250 | 77,625 | -625 | -0.8% | 1,040 |
| 2010/08/11 | 78,625 | 79,000 | 78,250 | 78,250 | -125 | -0.2% | 576 |
| 2010/08/10 | 80,125 | 80,125 | 78,375 | 78,375 | -875 | -1.1% | 344 |
| 2010/08/09 | 79,375 | 79,375 | 78,750 | 79,250 | -125 | -0.2% | 448 |
| 2010/08/06 | 78,375 | 80,125 | 77,250 | 79,375 | ±0 | ±0% | 3,168 |
| 2010/08/05 | 80,000 | 80,000 | 78,250 | 79,375 | -625 | -0.8% | 1,168 |
| 2010/08/04 | 80,000 | 80,000 | 79,000 | 80,000 | ±0 | ±0% | 616 |
| 2010/08/03 | 82,500 | 82,500 | 80,000 | 80,000 | -2,500 | -3% | 1,912 |
| 2010/08/02 | 80,750 | 82,625 | 80,625 | 82,500 | +1,750 | +2.2% | 2,728 |
| 2010/07/30 | 81,250 | 81,750 | 79,750 | 80,750 | -375 | -0.5% | 1,408 |
| 2010/07/29 | 80,500 | 81,750 | 80,375 | 81,125 | -250 | -0.3% | 1,160 |
| 2010/07/28 | 80,875 | 81,375 | 80,250 | 81,375 | -250 | -0.3% | 1,448 |
| 2010/07/27 | 80,625 | 81,750 | 79,750 | 81,625 | +1,000 | +1.2% | 2,664 |
| 2010/07/26 | 79,375 | 81,000 | 78,250 | 80,625 | +1,750 | +2.2% | 2,264 |
| 2010/07/23 | 77,750 | 79,875 | 77,125 | 78,875 | +1,375 | +1.8% | 2,976 |
| 2010/07/22 | 77,375 | 77,750 | 77,250 | 77,500 | -500 | -0.6% | 216 |
| 2010/07/21 | 76,250 | 78,250 | 75,875 | 78,000 | +2,500 | +3.3% | 2,104 |
| 2010/07/20 | 74,875 | 76,250 | 74,875 | 75,500 | -625 | -0.8% | 600 |
| 2010/07/16 | 76,625 | 77,125 | 75,500 | 76,125 | ±0 | ±0% | 816 |
| 2010/07/15 | 73,750 | 77,500 | 73,750 | 76,125 | +2,000 | +2.7% | 1,760 |
| 2010/07/14 | 74,250 | 75,000 | 73,750 | 74,125 | +125 | +0.2% | 600 |
| 2010/07/13 | 74,750 | 75,000 | 74,000 | 74,000 | -750 | -1% | 928 |
| 2010/07/12 | 76,250 | 76,250 | 74,750 | 74,750 | -1,375 | -1.8% | 616 |
| 2010/07/09 | 77,500 | 77,500 | 75,125 | 76,125 | -1,500 | -1.9% | 1,952 |
| 2010/07/08 | 78,625 | 78,625 | 77,625 | 77,625 | -1,000 | -1.3% | 440 |
| 2010/07/07 | 78,125 | 78,750 | 77,125 | 78,625 | +500 | +0.6% | 1,232 |
| 2010/07/06 | 77,125 | 78,125 | 75,625 | 78,125 | +125 | +0.2% | 1,056 |
| 2010/07/05 | 78,500 | 78,500 | 77,625 | 78,000 | -500 | -0.6% | 640 |
| 2010/07/02 | 77,500 | 78,500 | 77,250 | 78,500 | +2,000 | +2.6% | 2,728 |
| 2010/07/01 | 76,875 | 77,500 | 75,750 | 76,500 | ±0 | ±0% | 2,728 |
| 2010/06/30 | 74,875 | 76,500 | 73,750 | 76,500 | +1,500 | +2% | 2,424 |
| 2010/06/29 | 75,000 | 75,750 | 74,375 | 75,000 | +250 | +0.3% | 1,016 |
| 2010/06/28 | 76,375 | 76,375 | 74,000 | 74,750 | -1,875 | -2.4% | 888 |
| 2010/06/25 | 76,875 | 76,875 | 76,000 | 76,625 | -250 | -0.3% | 832 |
| 2010/06/24 | 76,250 | 76,875 | 76,250 | 76,875 | +625 | +0.8% | 1,264 |
| 2010/06/23 | 75,625 | 76,250 | 75,500 | 76,250 | +625 | +0.8% | 2,664 |
| 2010/06/22 | 74,250 | 75,625 | 74,125 | 75,625 | +1,500 | +2% | 2,192 |
| 2010/06/21 | 74,250 | 74,250 | 73,750 | 74,125 | +750 | +1% | 952 |
| 2010/06/18 | 73,750 | 74,125 | 73,375 | 73,375 | -750 | -1% | 1,248 |
| 2010/06/17 | 73,250 | 74,375 | 73,125 | 74,125 | +500 | +0.7% | 1,496 |
| 2010/06/16 | 73,625 | 74,250 | 73,250 | 73,625 | +875 | +1.2% | 1,160 |
| 2010/06/15 | 73,875 | 73,875 | 72,750 | 72,750 | -1,375 | -1.9% | 1,184 |
| 2010/06/14 | 73,500 | 74,500 | 73,500 | 74,125 | -500 | -0.7% | 1,064 |
| 2010/06/11 | 74,875 | 74,875 | 73,750 | 74,625 | +250 | +0.3% | 1,248 |
| 2010/06/10 | 73,500 | 74,500 | 73,375 | 74,375 | +625 | +0.8% | 984 |
| 2010/06/09 | 74,000 | 74,000 | 73,125 | 73,750 | -250 | -0.3% | 1,848 |
| 2010/06/08 | 74,875 | 74,875 | 73,875 | 74,000 | -875 | -1.2% | 1,016 |
3851～
3900
件表示中 / 3944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
