日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Oneリート投資法人(3290)の株価時系列情報

Oneリート投資法人(3290)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
2024/03/29 267,900 269,700 265,400 267,800 1,499
2024/03/28 267,900 267,900 264,400 264,600 437
2024/03/27 266,100 267,700 265,000 267,700 722
2024/03/26 264,900 265,400 264,300 264,300 499
2024/03/25 261,400 264,400 261,000 263,600 607
2024/03/22 262,100 262,600 260,200 261,400 534
2024/03/21 259,700 261,300 257,500 259,800 1,057
2024/03/19 251,000 259,000 250,400 257,200 963
2024/03/18 251,700 252,700 246,500 250,300 1,375
2024/03/15 251,200 255,600 250,300 251,600 1,137
2024/03/14 248,400 250,500 248,100 250,000 746
2024/03/13 250,900 252,200 247,800 248,600 692
2024/03/12 250,900 251,000 248,400 251,000 587
2024/03/11 251,500 252,500 249,300 250,700 522
2024/03/08 252,000 253,900 250,300 251,500 939
2024/03/07 255,700 255,700 251,500 253,300 668
2024/03/06 252,300 255,400 251,400 254,600 686
2024/03/05 253,800 255,700 250,500 251,500 577
2024/03/04 251,200 253,700 251,200 253,500 671
2024/03/01 254,800 256,100 251,200 251,200 1,458
2024/02/29 257,000 257,600 254,100 254,600 2,593
2024/02/28 256,400 258,400 254,100 255,100 2,095
2024/02/27 265,400 265,400 260,600 261,700 3,743
2024/02/26 263,600 263,900 261,900 262,900 977
2024/02/22 262,100 263,600 256,300 262,300 1,925
2024/02/21 262,400 263,900 261,300 263,900 1,066
2024/02/20 265,000 265,900 262,000 264,100 1,672
2024/02/19 265,500 266,500 260,700 263,000 1,656
2024/02/16 266,000 266,300 262,000 264,200 1,441
2024/02/15 270,000 270,200 265,400 265,800 1,068
2024/02/14 272,400 272,400 269,500 269,900 1,164
2024/02/13 271,500 272,000 270,200 272,000 758
2024/02/09 270,400 272,500 269,600 270,400 907
2024/02/08 270,000 272,300 269,300 271,800 831
2024/02/07 271,900 272,600 269,200 269,400 678
2024/02/06 270,500 272,000 269,800 271,700 821
2024/02/05 271,500 273,500 270,500 270,500 945
2024/02/02 269,200 271,000 269,200 270,200 527
2024/02/01 271,200 271,600 267,600 268,000 1,567
2024/01/31 270,800 271,700 269,700 271,200 1,451
2024/01/30 271,000 272,300 270,100 272,100 636
2024/01/29 271,500 272,200 270,200 270,600 534
2024/01/26 270,700 272,500 270,700 272,400 542
2024/01/25 270,100 271,600 268,700 270,700 612
2024/01/24 272,500 272,500 270,800 271,000 501
2024/01/23 273,900 274,700 271,300 271,300 682
2024/01/22 271,500 274,100 271,100 273,100 644
2024/01/19 269,800 271,700 269,500 271,600 496
2024/01/18 268,900 270,300 268,400 268,600 785
2024/01/17 272,500 273,200 268,800 268,800 878
2024/01/16 273,200 274,900 272,500 272,500 664
2024/01/15 272,000 273,600 272,000 272,500 494
2024/01/12 270,200 273,000 270,200 271,900 980
2024/01/11 269,300 271,300 269,300 270,100 773
2024/01/10 269,800 270,700 268,700 269,300 543
2024/01/09 269,500 271,400 268,800 270,700 419
2024/01/05 265,300 270,200 264,300 269,500 1,212
2024/01/04 265,900 266,500 264,400 266,000 661
2023/12/29 267,000 268,200 264,500 265,200 707
2023/12/28 264,100 267,600 264,100 267,400 723
2023/12/27 262,600 264,100 261,800 264,100 739
2023/12/26 262,000 262,000 260,100 261,500 895
2023/12/25 262,400 262,500 259,700 261,200 545
2023/12/22 262,600 263,700 261,000 263,700 454
2023/12/21 261,000 263,600 260,300 261,000 887
2023/12/20 261,100 263,300 260,800 262,600 546
2023/12/19 261,100 262,000 259,300 261,700 913
2023/12/18 259,100 261,300 258,700 261,100 638
2023/12/15 259,700 261,400 258,900 260,200 1,047
2023/12/14 262,700 262,700 258,400 258,900 476
2023/12/13 262,600 263,500 260,200 261,500 475
2023/12/12 265,900 266,900 262,500 262,600 773
2023/12/11 266,400 267,700 265,300 265,400 619
2023/12/08 264,300 265,300 263,100 265,000 811
2023/12/07 266,900 266,900 264,000 264,300 641
2023/12/06 265,500 267,400 265,500 267,000 476
2023/12/05 267,000 267,200 263,400 265,000 532
2023/12/04 264,400 267,000 263,200 267,000 684
2023/12/01 265,900 266,300 262,800 263,700 785
2023/11/30 265,900 266,400 262,100 265,900 1,832
2023/11/29 262,500 267,000 262,500 266,800 667
2023/11/28 263,800 264,600 261,100 263,400 1,220
2023/11/27 263,800 265,300 263,100 265,100 331
2023/11/24 263,000 263,900 261,900 261,900 425
2023/11/22 260,700 263,000 260,300 263,000 389
2023/11/21 262,000 262,600 260,300 260,600 465
2023/11/20 261,000 263,200 260,800 262,600 663
2023/11/17 260,000 261,500 260,000 261,000 378
2023/11/16 259,700 261,600 258,400 260,900 491
2023/11/15 256,600 261,100 256,600 260,900 749
2023/11/14 259,300 259,300 255,400 255,800 947
2023/11/13 258,800 260,400 257,800 257,800 329
2023/11/10 254,800 258,900 254,800 257,500 663
2023/11/09 257,400 257,800 254,600 254,800 452
2023/11/08 258,500 258,700 255,800 257,400 592
2023/11/07 260,500 260,800 256,700 259,400 978
2023/11/06 264,500 264,500 260,700 260,800 712
2023/11/02 265,100 265,200 261,300 263,900 985
2023/11/01 262,200 266,300 262,000 263,800 1,064
2023/10/31 258,600 262,000 257,000 261,800 1,404
2023/10/30 258,800 259,500 255,800 256,800 654
2023/10/27 255,000 259,800 255,000 259,600 788
2023/10/26 255,600 256,300 252,800 254,300 630
2023/10/25 251,700 255,700 251,700 255,700 617
2023/10/24 251,800 253,700 251,000 251,700 607
2023/10/23 253,700 254,800 251,500 251,500 641
2023/10/20 259,200 260,200 253,600 253,600 961
2023/10/19 260,500 261,700 258,500 259,100 693
2023/10/18 259,500 263,900 258,500 260,600 1,391
2023/10/17 257,600 259,200 254,600 258,000 1,547
2023/10/16 257,500 257,500 250,300 251,000 723
2023/10/13 256,900 257,700 255,600 256,800 719
2023/10/12 256,000 257,400 255,200 256,900 373
2023/10/11 257,900 258,900 255,400 255,600 743
2023/10/10 252,700 257,400 252,700 256,000 482
2023/10/06 251,700 254,500 251,700 253,700 290
2023/10/05 251,000 253,700 250,200 253,700 533
2023/10/04 253,300 254,000 248,200 250,100 1,136
2023/10/03 256,100 256,300 253,400 256,300 548
2023/10/02 259,000 259,900 255,800 255,800 652
2023/09/29 259,700 259,700 254,100 259,200 1,783
2023/09/28 264,100 264,900 258,400 258,400 839
2023/09/27 261,100 264,100 261,100 264,100 457
2023/09/26 262,000 262,200 260,700 261,100 270
2023/09/25 264,000 264,000 260,600 260,600 501
2023/09/22 264,700 264,700 262,300 262,300 609
2023/09/21 264,300 265,200 263,000 265,200 387
2023/09/20 262,500 265,400 262,500 264,300 452
2023/09/19 261,000 263,400 260,100 263,400 304
2023/09/15 261,900 263,700 260,800 262,200 808
2023/09/14 259,800 263,500 259,500 262,000 528
2023/09/13 260,300 263,000 258,500 259,400 758
2023/09/12 261,400 261,400 258,700 259,600 368
2023/09/11 262,200 262,200 258,400 261,300 657
2023/09/08 261,000 262,500 259,300 260,900 1,059
2023/09/07 260,200 262,400 260,100 261,200 553
2023/09/06 261,200 262,800 260,100 261,700 852
2023/09/05 257,600 261,200 257,600 261,200 739
2023/09/04 256,800 259,200 256,700 258,100 638
2023/09/01 255,000 256,700 253,900 256,400 815
2023/08/31 252,800 259,100 252,800 255,000 2,427
2023/08/30 252,400 253,800 251,500 252,000 1,295
2023/08/29 257,500 259,600 256,900 258,900 2,841
2023/08/28 257,000 257,000 255,500 256,700 544
2023/08/25 256,400 256,900 255,000 256,800 528
2023/08/24 255,800 256,900 254,800 256,700 452
2023/08/23 254,000 255,500 253,500 255,500 363
2023/08/22 253,600 254,600 252,700 253,200 367
2023/08/21 254,400 255,400 252,700 252,700 569
2023/08/18 255,400 255,400 253,600 254,700 735
2023/08/17 255,800 255,800 254,700 255,700 430
2023/08/16 256,800 256,800 255,300 255,700 502
2023/08/15 257,400 257,400 254,700 256,700 746
2023/08/14 257,700 258,200 256,300 257,400 401
2023/08/10 257,100 257,900 255,200 257,700 825
2023/08/09 256,700 256,700 254,700 256,400 622
2023/08/08 257,800 257,800 256,600 256,600 344
2023/08/07 255,500 257,400 255,400 257,400 411
2023/08/04 254,600 255,100 253,100 254,700 677
2023/08/03 254,600 255,000 253,800 254,600 434
2023/08/02 255,600 257,100 254,500 255,400 761
2023/08/01 259,600 260,100 256,200 256,300 590
2023/07/31 259,900 260,900 257,500 259,300 1,226
2023/07/28 257,700 260,700 256,500 260,600 1,042
2023/07/27 259,700 259,800 257,600 258,500 796
2023/07/26 259,000 259,400 257,200 258,500 793
2023/07/25 261,200 262,600 258,000 258,000 564
2023/07/24 257,100 261,000 256,100 261,000 1,124
2023/07/21 257,700 258,200 255,200 256,100 695
2023/07/20 256,700 259,000 255,700 257,700 1,111
2023/07/19 254,600 257,400 254,000 257,400 816
2023/07/18 253,200 254,200 251,300 254,200 916
2023/07/14 252,900 254,700 252,400 254,400 812
2023/07/13 250,500 252,900 248,600 252,900 1,047
2023/07/12 251,500 252,600 250,500 250,500 644
2023/07/11 251,600 252,300 251,100 251,100 505
2023/07/10 250,000 252,200 248,400 251,600 666
2023/07/07 248,700 250,600 247,200 249,800 534
2023/07/06 249,200 250,200 247,100 248,700 1,002
2023/07/05 248,500 251,600 248,300 250,500 1,204
2023/07/04 251,000 253,400 249,100 250,900 838
2023/07/03 250,000 251,000 248,800 250,500 701
2023/06/30 247,000 249,300 245,600 249,100 874
2023/06/29 246,900 247,500 245,400 246,600 782
2023/06/28 244,400 247,100 243,700 246,900 1,068
2023/06/27 240,600 244,400 239,100 244,400 933
2023/06/26 240,000 241,200 239,100 240,800 416
2023/06/23 240,000 241,500 239,800 240,100 507
2023/06/22 241,700 241,900 239,300 239,900 744
2023/06/21 241,200 242,500 240,100 241,600 632
2023/06/20 241,000 242,000 240,800 241,900 657
2023/06/19 242,000 242,200 240,100 241,300 696
2023/06/16 240,500 242,100 239,500 242,100 1,316
2023/06/15 240,600 241,900 239,600 240,500 617
2023/06/14 240,500 243,400 239,500 239,500 720
2023/06/13 244,000 244,500 240,000 240,400 994
2023/06/12 242,600 244,300 242,000 244,100 902
2023/06/09 241,400 242,600 239,900 242,600 1,098
2023/06/08 241,500 241,500 238,300 239,600 1,525
2023/06/07 239,700 242,100 238,400 240,100 1,662

このページの先頭へ