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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 110,000 | 110,500 | 109,800 | 110,000 | ±0 | ±0% | 2,300 |
| 2023/11/22 | 110,000 | 110,400 | 109,700 | 110,000 | +200 | +0.2% | 2,339 |
| 2023/11/21 | 111,100 | 111,100 | 109,500 | 109,800 | -1,500 | -1.3% | 4,680 |
| 2023/11/20 | 110,600 | 111,500 | 110,300 | 111,300 | +700 | +0.6% | 4,057 |
| 2023/11/17 | 111,900 | 111,900 | 110,500 | 110,600 | -1,400 | -1.3% | 4,254 |
| 2023/11/16 | 112,500 | 112,700 | 112,000 | 112,000 | -800 | -0.7% | 2,334 |
| 2023/11/15 | 112,500 | 113,300 | 112,200 | 112,800 | +300 | +0.3% | 2,128 |
| 2023/11/14 | 112,200 | 112,600 | 111,700 | 112,500 | +200 | +0.2% | 2,318 |
| 2023/11/13 | 112,400 | 112,900 | 112,000 | 112,300 | -100 | -0.1% | 2,020 |
| 2023/11/10 | 111,800 | 112,800 | 111,800 | 112,400 | +500 | +0.4% | 2,905 |
| 2023/11/09 | 113,000 | 113,200 | 111,900 | 111,900 | -1,200 | -1.1% | 3,001 |
| 2023/11/08 | 114,500 | 114,500 | 113,100 | 113,100 | -1,000 | -0.9% | 2,498 |
| 2023/11/07 | 114,500 | 114,500 | 113,400 | 114,100 | -500 | -0.4% | 3,924 |
| 2023/11/06 | 115,400 | 115,900 | 114,600 | 114,600 | -300 | -0.3% | 2,636 |
| 2023/11/02 | 115,100 | 115,400 | 114,500 | 114,900 | +300 | +0.3% | 1,914 |
| 2023/11/01 | 115,200 | 116,200 | 114,600 | 114,600 | -200 | -0.2% | 3,375 |
| 2023/10/31 | 114,500 | 115,000 | 113,800 | 114,800 | +800 | +0.7% | 2,979 |
| 2023/10/30 | 115,200 | 115,300 | 113,600 | 114,000 | -1,700 | -1.5% | 2,122 |
| 2023/10/27 | 114,200 | 115,800 | 114,200 | 115,700 | +1,500 | +1.3% | 3,574 |
| 2023/10/26 | 115,000 | 115,300 | 113,400 | 114,200 | -1,200 | -1% | 1,993 |
| 2023/10/25 | 114,400 | 115,500 | 113,900 | 115,400 | +1,600 | +1.4% | 3,039 |
| 2023/10/24 | 113,400 | 114,500 | 113,300 | 113,800 | +500 | +0.4% | 2,988 |
| 2023/10/23 | 113,500 | 114,500 | 113,300 | 113,300 | -400 | -0.4% | 2,871 |
| 2023/10/20 | 115,200 | 115,300 | 113,700 | 113,700 | -1,800 | -1.6% | 1,576 |
| 2023/10/19 | 115,100 | 116,000 | 114,700 | 115,500 | +300 | +0.3% | 1,986 |
| 2023/10/18 | 114,400 | 115,500 | 114,300 | 115,200 | +800 | +0.7% | 1,814 |
| 2023/10/17 | 113,600 | 114,600 | 113,100 | 114,400 | +1,700 | +1.5% | 2,090 |
| 2023/10/16 | 114,400 | 114,500 | 112,300 | 112,700 | -1,400 | -1.2% | 2,838 |
| 2023/10/13 | 113,800 | 114,400 | 113,500 | 114,100 | +300 | +0.3% | 2,530 |
| 2023/10/12 | 114,300 | 114,700 | 113,800 | 113,800 | -500 | -0.4% | 1,398 |
| 2023/10/11 | 114,500 | 114,700 | 113,700 | 114,300 | +300 | +0.3% | 1,953 |
| 2023/10/10 | 112,600 | 114,200 | 112,600 | 114,000 | +1,700 | +1.5% | 3,315 |
| 2023/10/06 | 112,400 | 112,700 | 112,000 | 112,300 | +200 | +0.2% | 1,592 |
| 2023/10/05 | 110,800 | 112,400 | 110,700 | 112,100 | +1,500 | +1.4% | 2,381 |
| 2023/10/04 | 111,300 | 111,900 | 110,100 | 110,600 | -1,400 | -1.3% | 4,291 |
| 2023/10/03 | 114,000 | 114,000 | 111,500 | 112,000 | -1,500 | -1.3% | 3,072 |
| 2023/10/02 | 114,800 | 115,200 | 113,500 | 113,500 | -1,300 | -1.1% | 2,642 |
| 2023/09/29 | 114,300 | 115,000 | 113,900 | 114,800 | +1,000 | +0.9% | 3,383 |
| 2023/09/28 | 115,100 | 115,400 | 113,700 | 113,800 | -4,600 | -3.9% | 6,613 |
| 2023/09/27 | 118,600 | 119,000 | 118,300 | 118,400 | ±0 | ±0% | 5,481 |
| 2023/09/26 | 118,900 | 119,300 | 118,400 | 118,400 | ±0 | ±0% | 2,884 |
| 2023/09/25 | 119,300 | 119,300 | 118,400 | 118,400 | -400 | -0.3% | 3,262 |
| 2023/09/22 | 119,200 | 119,400 | 118,600 | 118,800 | -600 | -0.5% | 4,834 |
| 2023/09/21 | 119,000 | 119,500 | 118,900 | 119,400 | +200 | +0.2% | 2,388 |
| 2023/09/20 | 118,900 | 119,200 | 118,400 | 119,200 | +600 | +0.5% | 1,967 |
| 2023/09/19 | 118,500 | 118,600 | 117,700 | 118,600 | +600 | +0.5% | 3,827 |
| 2023/09/15 | 119,000 | 119,000 | 118,000 | 118,000 | -600 | -0.5% | 5,315 |
| 2023/09/14 | 117,900 | 119,000 | 117,900 | 118,600 | +700 | +0.6% | 2,002 |
| 2023/09/13 | 118,900 | 119,500 | 117,900 | 117,900 | -1,000 | -0.8% | 3,176 |
| 2023/09/12 | 118,900 | 118,900 | 117,800 | 118,900 | +100 | +0.1% | 1,866 |
351～
400
件表示中 / 3692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
