グローバル・ワン不動産投資法人(8958)の株価時系列情報
グローバル・ワン不動産投資法人(8958)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 106,000 | 106,900 | 105,200 | 106,900 | 3,344 |
2024/04/25 | 106,500 | 106,800 | 105,900 | 106,000 | 2,327 |
2024/04/24 | 106,200 | 106,500 | 105,600 | 106,400 | 3,141 |
2024/04/23 | 106,900 | 107,100 | 105,900 | 106,100 | 4,761 |
2024/04/22 | 106,600 | 107,100 | 106,200 | 106,700 | 3,757 |
2024/04/19 | 106,500 | 106,500 | 104,800 | 105,900 | 3,952 |
2024/04/18 | 106,600 | 106,800 | 105,700 | 106,400 | 3,229 |
2024/04/17 | 108,100 | 108,200 | 106,600 | 106,800 | 3,499 |
2024/04/16 | 108,000 | 109,100 | 107,700 | 108,400 | 2,576 |
2024/04/15 | 108,300 | 108,900 | 107,800 | 108,000 | 1,490 |
2024/04/12 | 109,100 | 109,100 | 107,400 | 108,200 | 2,472 |
2024/04/11 | 108,000 | 109,000 | 107,400 | 109,000 | 3,448 |
2024/04/10 | 108,900 | 109,600 | 108,000 | 108,100 | 2,553 |
2024/04/09 | 108,200 | 109,300 | 107,900 | 109,200 | 2,645 |
2024/04/08 | 105,600 | 107,900 | 105,300 | 107,600 | 3,640 |
2024/04/05 | 106,400 | 106,500 | 105,500 | 106,000 | 3,421 |
2024/04/04 | 107,000 | 107,100 | 106,200 | 106,500 | 2,344 |
2024/04/03 | 107,400 | 107,700 | 106,200 | 106,900 | 2,854 |
2024/04/02 | 108,100 | 108,200 | 107,400 | 108,100 | 2,980 |
2024/04/01 | 108,400 | 109,200 | 107,800 | 108,200 | 2,381 |
2024/03/29 | 109,300 | 109,300 | 108,100 | 108,200 | 3,045 |
2024/03/28 | 109,900 | 110,100 | 108,800 | 108,800 | 5,848 |
2024/03/27 | 113,000 | 113,400 | 112,600 | 113,000 | 6,171 |
2024/03/26 | 113,000 | 113,300 | 112,600 | 112,600 | 2,668 |
2024/03/25 | 112,800 | 113,200 | 112,200 | 113,000 | 3,213 |
2024/03/22 | 112,100 | 113,100 | 111,800 | 113,100 | 3,944 |
2024/03/21 | 111,000 | 112,000 | 110,600 | 112,000 | 4,001 |
2024/03/19 | 109,000 | 111,400 | 108,900 | 110,800 | 4,631 |
2024/03/18 | 108,600 | 108,800 | 107,600 | 108,800 | 4,613 |
2024/03/15 | 108,000 | 109,400 | 107,800 | 108,500 | 5,928 |
2024/03/14 | 106,900 | 108,000 | 106,000 | 108,000 | 3,851 |
2024/03/13 | 107,000 | 107,200 | 105,500 | 106,400 | 3,669 |
2024/03/12 | 107,300 | 107,300 | 105,800 | 106,700 | 2,906 |
2024/03/11 | 107,100 | 107,600 | 106,600 | 107,100 | 2,099 |
2024/03/08 | 106,500 | 107,800 | 106,100 | 107,100 | 3,569 |
2024/03/07 | 107,300 | 107,600 | 106,500 | 107,200 | 3,740 |
2024/03/06 | 108,000 | 108,000 | 107,100 | 107,200 | 2,447 |
2024/03/05 | 107,300 | 107,500 | 106,100 | 107,000 | 3,258 |
2024/03/04 | 107,000 | 107,300 | 106,400 | 106,700 | 2,864 |
2024/03/01 | 106,900 | 106,900 | 106,000 | 106,400 | 3,558 |
2024/02/29 | 106,700 | 106,800 | 105,800 | 106,500 | 4,893 |
2024/02/28 | 107,200 | 107,300 | 106,600 | 106,700 | 3,586 |
2024/02/27 | 107,800 | 108,600 | 107,200 | 107,900 | 3,567 |
2024/02/26 | 106,400 | 107,300 | 106,300 | 107,100 | 2,790 |
2024/02/22 | 106,300 | 106,400 | 105,000 | 105,900 | 3,495 |
2024/02/21 | 106,700 | 106,700 | 105,100 | 106,400 | 3,266 |
2024/02/20 | 105,500 | 106,300 | 105,500 | 105,900 | 2,158 |
2024/02/19 | 104,900 | 105,300 | 104,400 | 105,300 | 2,739 |
2024/02/16 | 105,900 | 106,000 | 104,200 | 104,600 | 6,409 |
2024/02/15 | 106,800 | 106,800 | 105,000 | 105,600 | 3,472 |
2024/02/14 | 107,000 | 107,200 | 105,800 | 105,800 | 3,996 |
2024/02/13 | 107,600 | 107,800 | 106,800 | 107,400 | 2,913 |
2024/02/09 | 108,500 | 108,500 | 107,500 | 107,500 | 2,361 |
2024/02/08 | 108,600 | 108,800 | 107,800 | 107,900 | 2,750 |
2024/02/07 | 109,200 | 109,400 | 108,400 | 108,400 | 2,828 |
2024/02/06 | 108,900 | 109,600 | 108,800 | 109,200 | 2,190 |
2024/02/05 | 109,200 | 110,000 | 108,900 | 109,000 | 1,801 |
2024/02/02 | 109,000 | 109,400 | 108,700 | 109,400 | 1,469 |
2024/02/01 | 109,900 | 110,000 | 108,300 | 108,300 | 5,941 |
2024/01/31 | 109,600 | 110,100 | 109,600 | 109,800 | 1,983 |
2024/01/30 | 110,300 | 110,400 | 109,700 | 109,700 | 2,190 |
2024/01/29 | 110,100 | 110,400 | 109,800 | 110,200 | 1,684 |
2024/01/26 | 109,700 | 110,400 | 109,600 | 109,800 | 1,631 |
2024/01/25 | 110,300 | 110,400 | 109,400 | 109,600 | 2,664 |
2024/01/24 | 111,000 | 111,400 | 110,500 | 110,500 | 1,670 |
2024/01/23 | 111,400 | 111,400 | 110,600 | 110,600 | 1,848 |
2024/01/22 | 111,000 | 111,700 | 110,900 | 111,600 | 1,895 |
2024/01/19 | 111,000 | 111,200 | 110,600 | 110,600 | 1,251 |
2024/01/18 | 111,000 | 111,300 | 110,300 | 110,400 | 1,898 |
2024/01/17 | 111,600 | 112,200 | 111,000 | 111,000 | 1,674 |
2024/01/16 | 112,200 | 112,500 | 111,600 | 111,600 | 1,155 |
2024/01/15 | 111,800 | 112,700 | 111,600 | 112,000 | 1,603 |
2024/01/12 | 111,800 | 112,200 | 111,400 | 111,800 | 1,924 |
2024/01/11 | 111,500 | 112,100 | 111,100 | 111,200 | 1,981 |
2024/01/10 | 110,700 | 114,000 | 110,700 | 111,100 | 3,041 |
2024/01/09 | 110,800 | 110,900 | 110,100 | 110,700 | 2,473 |
2024/01/05 | 109,600 | 110,800 | 109,300 | 110,500 | 3,574 |
2024/01/04 | 109,700 | 109,800 | 108,900 | 108,900 | 2,228 |
2023/12/29 | 110,300 | 110,700 | 109,300 | 109,500 | 2,737 |
2023/12/28 | 109,500 | 110,700 | 109,400 | 110,600 | 1,946 |
2023/12/27 | 108,000 | 109,200 | 107,900 | 109,100 | 2,534 |
2023/12/26 | 108,100 | 108,400 | 107,700 | 108,100 | 2,457 |
2023/12/25 | 109,000 | 109,000 | 108,100 | 108,200 | 2,758 |
2023/12/22 | 109,100 | 109,100 | 108,300 | 108,800 | 2,952 |
2023/12/21 | 108,500 | 109,100 | 108,300 | 108,700 | 2,915 |
2023/12/20 | 108,500 | 109,100 | 108,400 | 108,600 | 3,030 |
2023/12/19 | 109,800 | 109,800 | 108,300 | 109,000 | 3,230 |
2023/12/18 | 110,300 | 110,400 | 109,200 | 109,400 | 3,627 |
2023/12/15 | 112,500 | 112,500 | 110,500 | 110,900 | 3,214 |
2023/12/14 | 112,300 | 112,500 | 111,700 | 112,100 | 1,988 |
2023/12/13 | 111,700 | 112,300 | 111,400 | 111,800 | 2,090 |
2023/12/12 | 112,100 | 112,300 | 111,700 | 112,200 | 2,752 |
2023/12/11 | 111,000 | 112,100 | 111,000 | 112,000 | 1,981 |
2023/12/08 | 110,800 | 111,100 | 110,500 | 111,000 | 3,254 |
2023/12/07 | 111,600 | 111,700 | 110,500 | 110,500 | 2,100 |
2023/12/06 | 111,700 | 112,300 | 111,600 | 111,900 | 1,831 |
2023/12/05 | 112,000 | 112,300 | 111,600 | 112,200 | 2,598 |
2023/12/04 | 111,900 | 112,200 | 111,200 | 111,700 | 2,148 |
2023/12/01 | 113,000 | 113,000 | 111,600 | 111,900 | 4,292 |
2023/11/30 | 110,700 | 114,800 | 110,500 | 114,800 | 10,108 |
2023/11/29 | 110,000 | 110,500 | 110,000 | 110,500 | 1,413 |
2023/11/28 | 110,500 | 110,700 | 110,000 | 110,000 | 2,275 |
2023/11/27 | 109,900 | 110,700 | 109,900 | 110,500 | 2,047 |
2023/11/24 | 110,000 | 110,500 | 109,800 | 110,000 | 2,300 |
2023/11/22 | 110,000 | 110,400 | 109,700 | 110,000 | 2,339 |
2023/11/21 | 111,100 | 111,100 | 109,500 | 109,800 | 4,680 |
2023/11/20 | 110,600 | 111,500 | 110,300 | 111,300 | 4,057 |
2023/11/17 | 111,900 | 111,900 | 110,500 | 110,600 | 4,254 |
2023/11/16 | 112,500 | 112,700 | 112,000 | 112,000 | 2,334 |
2023/11/15 | 112,500 | 113,300 | 112,200 | 112,800 | 2,128 |
2023/11/14 | 112,200 | 112,600 | 111,700 | 112,500 | 2,318 |
2023/11/13 | 112,400 | 112,900 | 112,000 | 112,300 | 2,020 |
2023/11/10 | 111,800 | 112,800 | 111,800 | 112,400 | 2,905 |
2023/11/09 | 113,000 | 113,200 | 111,900 | 111,900 | 3,001 |
2023/11/08 | 114,500 | 114,500 | 113,100 | 113,100 | 2,498 |
2023/11/07 | 114,500 | 114,500 | 113,400 | 114,100 | 3,924 |
2023/11/06 | 115,400 | 115,900 | 114,600 | 114,600 | 2,636 |
2023/11/02 | 115,100 | 115,400 | 114,500 | 114,900 | 1,914 |
2023/11/01 | 115,200 | 116,200 | 114,600 | 114,600 | 3,375 |
2023/10/31 | 114,500 | 115,000 | 113,800 | 114,800 | 2,979 |
2023/10/30 | 115,200 | 115,300 | 113,600 | 114,000 | 2,122 |
2023/10/27 | 114,200 | 115,800 | 114,200 | 115,700 | 3,574 |
2023/10/26 | 115,000 | 115,300 | 113,400 | 114,200 | 1,993 |
2023/10/25 | 114,400 | 115,500 | 113,900 | 115,400 | 3,039 |
2023/10/24 | 113,400 | 114,500 | 113,300 | 113,800 | 2,988 |
2023/10/23 | 113,500 | 114,500 | 113,300 | 113,300 | 2,871 |
2023/10/20 | 115,200 | 115,300 | 113,700 | 113,700 | 1,576 |
2023/10/19 | 115,100 | 116,000 | 114,700 | 115,500 | 1,986 |
2023/10/18 | 114,400 | 115,500 | 114,300 | 115,200 | 1,814 |
2023/10/17 | 113,600 | 114,600 | 113,100 | 114,400 | 2,090 |
2023/10/16 | 114,400 | 114,500 | 112,300 | 112,700 | 2,838 |
2023/10/13 | 113,800 | 114,400 | 113,500 | 114,100 | 2,530 |
2023/10/12 | 114,300 | 114,700 | 113,800 | 113,800 | 1,398 |
2023/10/11 | 114,500 | 114,700 | 113,700 | 114,300 | 1,953 |
2023/10/10 | 112,600 | 114,200 | 112,600 | 114,000 | 3,315 |
2023/10/06 | 112,400 | 112,700 | 112,000 | 112,300 | 1,592 |
2023/10/05 | 110,800 | 112,400 | 110,700 | 112,100 | 2,381 |
2023/10/04 | 111,300 | 111,900 | 110,100 | 110,600 | 4,291 |
2023/10/03 | 114,000 | 114,000 | 111,500 | 112,000 | 3,072 |
2023/10/02 | 114,800 | 115,200 | 113,500 | 113,500 | 2,642 |
2023/09/29 | 114,300 | 115,000 | 113,900 | 114,800 | 3,383 |
2023/09/28 | 115,100 | 115,400 | 113,700 | 113,800 | 6,613 |
2023/09/27 | 118,600 | 119,000 | 118,300 | 118,400 | 5,481 |
2023/09/26 | 118,900 | 119,300 | 118,400 | 118,400 | 2,884 |
2023/09/25 | 119,300 | 119,300 | 118,400 | 118,400 | 3,262 |
2023/09/22 | 119,200 | 119,400 | 118,600 | 118,800 | 4,834 |
2023/09/21 | 119,000 | 119,500 | 118,900 | 119,400 | 2,388 |
2023/09/20 | 118,900 | 119,200 | 118,400 | 119,200 | 1,967 |
2023/09/19 | 118,500 | 118,600 | 117,700 | 118,600 | 3,827 |
2023/09/15 | 119,000 | 119,000 | 118,000 | 118,000 | 5,315 |
2023/09/14 | 117,900 | 119,000 | 117,900 | 118,600 | 2,002 |
2023/09/13 | 118,900 | 119,500 | 117,900 | 117,900 | 3,176 |
2023/09/12 | 118,900 | 118,900 | 117,800 | 118,900 | 1,866 |
2023/09/11 | 119,300 | 119,500 | 118,000 | 118,800 | 2,625 |
2023/09/08 | 119,900 | 119,900 | 118,700 | 119,300 | 3,874 |
2023/09/07 | 118,800 | 119,900 | 118,300 | 119,800 | 2,372 |
2023/09/06 | 118,500 | 118,800 | 117,900 | 118,600 | 2,354 |
2023/09/05 | 117,900 | 118,300 | 117,300 | 118,200 | 2,073 |
2023/09/04 | 117,700 | 118,200 | 117,300 | 117,600 | 2,269 |
2023/09/01 | 116,500 | 117,700 | 116,100 | 117,700 | 2,809 |
2023/08/31 | 116,700 | 117,100 | 116,200 | 116,200 | 3,559 |
2023/08/30 | 116,300 | 116,800 | 115,900 | 116,500 | 2,780 |
2023/08/29 | 115,700 | 116,100 | 115,100 | 115,800 | 2,880 |
2023/08/28 | 115,900 | 116,100 | 115,000 | 115,500 | 2,158 |
2023/08/25 | 116,300 | 116,300 | 115,400 | 115,600 | 2,014 |
2023/08/24 | 115,800 | 116,300 | 115,500 | 116,200 | 1,184 |
2023/08/23 | 115,100 | 115,800 | 114,900 | 115,800 | 1,441 |
2023/08/22 | 114,100 | 115,100 | 114,100 | 114,800 | 1,700 |
2023/08/21 | 115,300 | 115,500 | 114,100 | 114,500 | 2,501 |
2023/08/18 | 115,800 | 115,800 | 114,100 | 115,300 | 2,978 |
2023/08/17 | 116,100 | 116,800 | 115,800 | 116,000 | 1,306 |
2023/08/16 | 116,700 | 116,800 | 116,100 | 116,500 | 1,978 |
2023/08/15 | 117,000 | 117,100 | 116,300 | 116,500 | 1,089 |
2023/08/14 | 117,800 | 117,800 | 116,900 | 117,400 | 1,196 |
2023/08/10 | 116,900 | 117,600 | 116,500 | 117,200 | 1,476 |
2023/08/09 | 118,200 | 118,200 | 116,600 | 117,100 | 1,706 |
2023/08/08 | 118,300 | 118,300 | 117,700 | 118,100 | 1,386 |
2023/08/07 | 117,800 | 118,500 | 117,600 | 118,300 | 1,582 |
2023/08/04 | 116,600 | 117,300 | 116,100 | 117,300 | 1,979 |
2023/08/03 | 116,300 | 116,700 | 115,800 | 116,400 | 1,438 |
2023/08/02 | 116,300 | 117,100 | 116,100 | 116,700 | 2,228 |
2023/08/01 | 117,400 | 117,600 | 116,300 | 116,400 | 2,281 |
2023/07/31 | 119,600 | 120,000 | 117,400 | 117,500 | 3,834 |
2023/07/28 | 118,400 | 119,400 | 116,900 | 119,400 | 7,499 |
2023/07/27 | 119,500 | 119,600 | 118,900 | 118,900 | 3,598 |
2023/07/26 | 118,300 | 119,300 | 118,000 | 119,300 | 4,229 |
2023/07/25 | 117,500 | 118,500 | 117,400 | 117,400 | 2,469 |
2023/07/24 | 116,700 | 117,500 | 116,400 | 117,500 | 2,116 |
2023/07/21 | 116,500 | 116,900 | 116,200 | 116,700 | 2,430 |
2023/07/20 | 115,900 | 117,300 | 115,900 | 116,700 | 3,632 |
2023/07/19 | 115,400 | 116,000 | 114,900 | 116,000 | 2,265 |
2023/07/18 | 115,300 | 115,500 | 114,900 | 115,300 | 2,320 |
2023/07/14 | 115,500 | 115,800 | 115,100 | 115,800 | 2,929 |
2023/07/13 | 115,100 | 115,500 | 114,500 | 115,500 | 2,441 |
2023/07/12 | 115,600 | 115,800 | 115,000 | 115,400 | 1,690 |
2023/07/11 | 115,000 | 115,800 | 114,800 | 115,400 | 1,602 |
2023/07/10 | 113,800 | 115,100 | 113,500 | 115,100 | 2,544 |
2023/07/07 | 114,300 | 114,700 | 113,800 | 114,000 | 1,494 |
2023/07/06 | 114,800 | 114,800 | 114,100 | 114,600 | 1,943 |
2023/07/05 | 115,000 | 115,000 | 114,400 | 114,900 | 1,661 |