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 |
|---|---|---|---|---|---|
| 2025/08/08 | 273,400 | 273,800 | 271,800 | 272,700 | 1,460 |
| 2025/08/07 | 273,900 | 274,900 | 272,400 | 273,000 | 1,060 |
| 2025/08/06 | 270,700 | 273,100 | 270,300 | 272,300 | 944 |
| 2025/08/05 | 270,000 | 270,800 | 269,300 | 269,500 | 653 |
| 2025/08/04 | 270,000 | 270,000 | 267,700 | 269,700 | 1,301 |
| 2025/08/01 | 268,000 | 269,500 | 266,800 | 268,800 | 973 |
| 2025/07/31 | 264,800 | 268,400 | 264,800 | 268,300 | 1,015 |
| 2025/07/30 | 264,900 | 267,200 | 263,500 | 264,800 | 3,923 |
| 2025/07/29 | 260,800 | 263,200 | 260,000 | 263,200 | 683 |
| 2025/07/28 | 260,500 | 262,800 | 259,800 | 260,800 | 752 |
| 2025/07/25 | 259,200 | 260,700 | 258,700 | 259,800 | 599 |
| 2025/07/24 | 259,600 | 260,600 | 258,400 | 259,400 | 939 |
| 2025/07/23 | 259,400 | 261,900 | 259,400 | 259,600 | 652 |
| 2025/07/22 | 261,300 | 261,500 | 259,300 | 261,300 | 542 |
| 2025/07/18 | 261,400 | 261,600 | 259,600 | 261,300 | 602 |
| 2025/07/17 | 261,000 | 261,500 | 259,700 | 260,900 | 494 |
| 2025/07/16 | 259,600 | 261,000 | 259,000 | 261,000 | 520 |
| 2025/07/15 | 258,500 | 259,700 | 257,300 | 259,100 | 632 |
| 2025/07/14 | 258,500 | 259,400 | 257,600 | 258,700 | 473 |
| 2025/07/11 | 256,700 | 258,500 | 256,700 | 258,000 | 486 |
| 2025/07/10 | 256,800 | 257,000 | 255,900 | 256,700 | 419 |
| 2025/07/09 | 257,200 | 258,700 | 255,300 | 255,300 | 819 |
| 2025/07/08 | 260,100 | 260,900 | 256,500 | 256,500 | 955 |
| 2025/07/07 | 257,300 | 259,900 | 257,000 | 259,900 | 547 |
| 2025/07/04 | 257,600 | 258,300 | 256,500 | 257,100 | 424 |
| 2025/07/03 | 257,400 | 259,000 | 256,800 | 256,800 | 466 |
| 2025/07/02 | 257,200 | 259,800 | 256,700 | 258,600 | 575 |
| 2025/07/01 | 256,500 | 258,100 | 255,000 | 256,200 | 831 |
| 2025/06/30 | 258,000 | 260,500 | 257,200 | 257,400 | 796 |
| 2025/06/27 | 255,700 | 259,000 | 255,700 | 257,900 | 567 |
| 2025/06/26 | 255,600 | 257,300 | 254,200 | 256,500 | 1,094 |
| 2025/06/25 | 253,200 | 255,400 | 253,200 | 255,300 | 430 |
| 2025/06/24 | 254,400 | 255,300 | 252,700 | 253,200 | 552 |
| 2025/06/23 | 253,500 | 254,800 | 252,700 | 253,300 | 642 |
| 2025/06/20 | 252,600 | 253,700 | 251,700 | 253,700 | 1,617 |
| 2025/06/19 | 252,000 | 253,500 | 251,600 | 252,600 | 445 |
| 2025/06/18 | 253,300 | 253,800 | 251,700 | 252,200 | 455 |
| 2025/06/17 | 251,000 | 253,900 | 249,300 | 252,800 | 734 |
| 2025/06/16 | 248,900 | 252,000 | 248,600 | 251,300 | 870 |
| 2025/06/13 | 246,800 | 249,900 | 245,500 | 248,600 | 1,493 |
| 2025/06/12 | 246,200 | 247,500 | 245,000 | 246,200 | 938 |
| 2025/06/11 | 243,500 | 245,500 | 243,200 | 245,500 | 1,029 |
| 2025/06/10 | 244,200 | 245,200 | 243,100 | 243,500 | 906 |
| 2025/06/09 | 246,000 | 246,800 | 244,200 | 244,200 | 849 |
| 2025/06/06 | 245,200 | 247,500 | 245,200 | 246,300 | 577 |
| 2025/06/05 | 246,500 | 246,700 | 245,100 | 246,300 | 351 |
| 2025/06/04 | 246,900 | 247,800 | 246,000 | 246,000 | 258 |
| 2025/06/03 | 246,700 | 247,600 | 246,000 | 246,900 | 317 |
| 2025/06/02 | 246,900 | 247,800 | 246,000 | 247,300 | 407 |
| 2025/05/30 | 247,200 | 247,500 | 245,100 | 246,300 | 449 |
| 2025/05/29 | 246,400 | 248,000 | 245,400 | 246,300 | 397 |
| 2025/05/28 | 245,900 | 247,900 | 245,400 | 246,900 | 449 |
| 2025/05/27 | 244,900 | 246,200 | 244,800 | 246,200 | 400 |
| 2025/05/26 | 244,400 | 244,500 | 243,200 | 243,500 | 171 |
| 2025/05/23 | 242,400 | 244,200 | 242,400 | 243,700 | 250 |
| 2025/05/22 | 241,400 | 243,000 | 240,600 | 242,300 | 360 |
| 2025/05/21 | 242,500 | 243,700 | 241,500 | 242,300 | 333 |
| 2025/05/20 | 243,500 | 243,500 | 241,600 | 242,600 | 410 |
| 2025/05/19 | 246,000 | 246,000 | 242,500 | 243,500 | 793 |
| 2025/05/16 | 246,200 | 247,500 | 244,800 | 245,800 | 396 |
| 2025/05/15 | 245,500 | 246,700 | 244,300 | 246,200 | 480 |
| 2025/05/14 | 244,300 | 245,500 | 242,700 | 245,500 | 655 |
| 2025/05/13 | 247,600 | 247,600 | 244,200 | 244,700 | 791 |
| 2025/05/12 | 245,600 | 247,600 | 244,500 | 247,600 | 566 |
| 2025/05/09 | 245,700 | 246,500 | 242,900 | 244,600 | 937 |
| 2025/05/08 | 246,400 | 246,400 | 244,200 | 244,800 | 531 |
| 2025/05/07 | 243,500 | 246,800 | 243,100 | 246,800 | 816 |
| 2025/05/02 | 242,900 | 245,800 | 242,200 | 242,200 | 1,267 |
| 2025/05/01 | 240,800 | 242,700 | 240,700 | 242,300 | 671 |
| 2025/04/30 | 242,500 | 242,600 | 238,800 | 240,400 | 1,623 |
| 2025/04/28 | 242,000 | 243,800 | 241,600 | 243,800 | 446 |
| 2025/04/25 | 243,800 | 243,800 | 241,400 | 241,900 | 579 |
| 2025/04/24 | 244,800 | 244,800 | 242,100 | 242,100 | 448 |
| 2025/04/23 | 245,900 | 246,600 | 243,300 | 244,600 | 670 |
| 2025/04/22 | 242,500 | 246,100 | 242,500 | 245,800 | 471 |
| 2025/04/21 | 242,400 | 244,600 | 242,000 | 244,000 | 342 |
| 2025/04/18 | 244,400 | 247,000 | 243,700 | 243,800 | 450 |
| 2025/04/17 | 243,400 | 244,700 | 242,100 | 244,000 | 449 |
| 2025/04/16 | 242,200 | 243,400 | 241,300 | 243,400 | 412 |
| 2025/04/15 | 242,100 | 243,500 | 241,300 | 242,000 | 790 |
| 2025/04/14 | 246,500 | 248,500 | 245,600 | 246,100 | 621 |
| 2025/04/11 | 241,900 | 245,000 | 240,500 | 245,000 | 633 |
| 2025/04/10 | 241,200 | 246,000 | 240,200 | 244,200 | 1,296 |
| 2025/04/09 | 239,100 | 240,000 | 236,800 | 239,600 | 722 |
| 2025/04/08 | 238,600 | 244,400 | 237,100 | 242,400 | 1,243 |
| 2025/04/07 | 233,800 | 238,000 | 231,400 | 233,600 | 1,272 |
| 2025/04/04 | 239,500 | 239,900 | 236,800 | 239,500 | 1,095 |
| 2025/04/03 | 242,000 | 242,000 | 239,900 | 240,700 | 1,044 |
| 2025/04/02 | 245,100 | 245,100 | 242,700 | 244,800 | 567 |
| 2025/04/01 | 244,700 | 245,800 | 242,500 | 244,400 | 647 |
| 2025/03/31 | 249,400 | 249,400 | 243,400 | 243,400 | 1,349 |
| 2025/03/28 | 249,500 | 249,500 | 246,100 | 249,500 | 513 |
| 2025/03/27 | 245,800 | 249,500 | 245,800 | 249,500 | 545 |
| 2025/03/26 | 244,600 | 246,900 | 243,400 | 246,900 | 994 |
| 2025/03/25 | 246,000 | 246,600 | 244,100 | 244,300 | 1,510 |
| 2025/03/24 | 243,100 | 244,500 | 242,800 | 243,800 | 833 |
| 2025/03/21 | 243,900 | 245,000 | 241,900 | 243,100 | 902 |
| 2025/03/19 | 243,200 | 244,300 | 242,800 | 243,300 | 740 |
| 2025/03/18 | 240,800 | 243,900 | 240,700 | 243,900 | 1,198 |
| 2025/03/17 | 239,200 | 240,600 | 238,900 | 240,500 | 598 |
| 2025/03/14 | 238,400 | 239,200 | 237,000 | 239,200 | 1,055 |
| 2025/03/13 | 235,900 | 238,000 | 235,000 | 237,200 | 809 |
| 2025/03/12 | 233,500 | 236,000 | 233,100 | 235,900 | 756 |
| 2025/03/11 | 232,600 | 234,000 | 231,500 | 232,900 | 899 |
| 2025/03/10 | 234,300 | 235,000 | 232,800 | 232,900 | 796 |
| 2025/03/07 | 235,000 | 235,000 | 233,000 | 233,400 | 641 |
| 2025/03/06 | 233,600 | 235,500 | 233,600 | 235,500 | 438 |
| 2025/03/05 | 234,000 | 235,700 | 233,000 | 233,500 | 1,073 |
| 2025/03/04 | 237,200 | 237,600 | 234,500 | 234,500 | 834 |
| 2025/03/03 | 237,000 | 239,000 | 236,700 | 238,500 | 665 |
| 2025/02/28 | 237,400 | 240,100 | 236,100 | 236,100 | 1,401 |
| 2025/02/27 | 235,000 | 238,600 | 234,400 | 238,600 | 2,028 |
| 2025/02/26 | 242,000 | 242,500 | 240,400 | 242,200 | 3,323 |
| 2025/02/25 | 243,600 | 244,700 | 242,100 | 242,200 | 1,464 |
| 2025/02/21 | 243,500 | 244,100 | 242,300 | 242,300 | 759 |
| 2025/02/20 | 243,700 | 243,800 | 242,700 | 243,600 | 527 |
| 2025/02/19 | 244,600 | 246,200 | 243,400 | 243,400 | 530 |
| 2025/02/18 | 244,400 | 244,500 | 243,400 | 244,500 | 408 |
| 2025/02/17 | 242,000 | 245,000 | 241,900 | 243,500 | 826 |
| 2025/02/14 | 238,500 | 241,800 | 238,500 | 241,100 | 579 |
| 2025/02/13 | 237,600 | 239,000 | 237,200 | 238,700 | 671 |
| 2025/02/12 | 238,400 | 239,200 | 237,500 | 238,000 | 624 |
| 2025/02/10 | 239,000 | 239,000 | 236,600 | 238,400 | 1,082 |
| 2025/02/07 | 240,100 | 240,400 | 237,300 | 238,300 | 1,148 |
| 2025/02/06 | 240,200 | 240,700 | 239,300 | 240,600 | 527 |
| 2025/02/05 | 241,500 | 241,500 | 237,900 | 239,600 | 1,390 |
| 2025/02/04 | 240,900 | 241,500 | 239,000 | 241,200 | 1,208 |
| 2025/02/03 | 243,100 | 243,600 | 239,200 | 239,500 | 1,626 |
| 2025/01/31 | 244,800 | 244,900 | 242,000 | 242,000 | 1,395 |
| 2025/01/30 | 246,800 | 246,800 | 243,100 | 244,200 | 1,002 |
| 2025/01/29 | 246,100 | 247,000 | 245,000 | 246,300 | 980 |
| 2025/01/28 | 244,700 | 247,000 | 244,100 | 245,900 | 1,045 |
| 2025/01/27 | 240,600 | 244,700 | 240,600 | 244,000 | 921 |
| 2025/01/24 | 235,500 | 240,700 | 235,500 | 239,900 | 713 |
| 2025/01/23 | 234,500 | 235,200 | 233,700 | 235,200 | 530 |
| 2025/01/22 | 234,000 | 235,500 | 233,900 | 235,300 | 653 |
| 2025/01/21 | 233,700 | 234,800 | 233,100 | 233,100 | 753 |
| 2025/01/20 | 236,200 | 236,200 | 232,800 | 232,800 | 1,062 |
| 2025/01/17 | 234,100 | 235,500 | 234,100 | 235,000 | 481 |
| 2025/01/16 | 234,000 | 235,400 | 233,900 | 235,400 | 384 |
| 2025/01/15 | 232,800 | 233,900 | 232,500 | 233,700 | 870 |
| 2025/01/14 | 235,300 | 236,000 | 232,700 | 232,700 | 1,080 |
| 2025/01/10 | 234,100 | 234,700 | 233,000 | 234,000 | 608 |
| 2025/01/09 | 235,900 | 235,900 | 233,900 | 234,100 | 825 |
| 2025/01/08 | 234,500 | 236,700 | 234,500 | 235,000 | 581 |
| 2025/01/07 | 237,000 | 237,100 | 234,100 | 234,500 | 945 |
| 2025/01/06 | 233,000 | 236,100 | 232,900 | 234,800 | 1,181 |
| 2024/12/30 | 232,600 | 233,800 | 230,000 | 230,000 | 1,481 |
| 2024/12/27 | 230,000 | 234,400 | 230,000 | 231,800 | 1,451 |
| 2024/12/26 | 228,600 | 229,500 | 227,600 | 228,400 | 1,048 |
| 2024/12/25 | 226,900 | 227,300 | 225,900 | 227,200 | 391 |
| 2024/12/24 | 224,000 | 226,500 | 224,000 | 225,700 | 544 |
| 2024/12/23 | 221,600 | 224,900 | 221,600 | 224,900 | 677 |
| 2024/12/20 | 222,000 | 224,000 | 221,500 | 221,500 | 1,122 |
| 2024/12/19 | 222,000 | 223,800 | 221,400 | 221,400 | 554 |
| 2024/12/18 | 222,500 | 224,000 | 222,500 | 222,700 | 514 |
| 2024/12/17 | 224,100 | 224,700 | 222,300 | 223,100 | 477 |
| 2024/12/16 | 224,000 | 224,100 | 222,600 | 224,100 | 892 |
| 2024/12/13 | 222,000 | 224,400 | 221,500 | 224,000 | 1,515 |
| 2024/12/12 | 222,200 | 222,800 | 220,500 | 220,800 | 1,029 |
| 2024/12/11 | 221,700 | 222,400 | 220,800 | 221,400 | 734 |
| 2024/12/10 | 223,400 | 223,800 | 221,800 | 221,800 | 609 |
| 2024/12/09 | 223,900 | 224,100 | 221,200 | 223,800 | 1,564 |
| 2024/12/06 | 225,400 | 225,800 | 224,000 | 224,000 | 808 |
| 2024/12/05 | 225,000 | 227,000 | 225,000 | 226,600 | 721 |
| 2024/12/04 | 227,400 | 227,600 | 225,000 | 225,000 | 855 |
| 2024/12/03 | 226,800 | 227,300 | 225,100 | 226,800 | 725 |
| 2024/12/02 | 228,100 | 229,900 | 226,900 | 226,900 | 599 |
| 2024/11/29 | 231,000 | 231,800 | 227,600 | 227,600 | 730 |
| 2024/11/28 | 228,600 | 231,500 | 228,600 | 230,400 | 552 |
| 2024/11/27 | 229,300 | 230,600 | 228,100 | 230,600 | 574 |
| 2024/11/26 | 229,000 | 229,600 | 227,600 | 228,600 | 1,519 |
| 2024/11/25 | 229,800 | 232,800 | 227,600 | 227,600 | 9,061 |
| 2024/11/22 | 229,200 | 230,200 | 228,400 | 229,800 | 728 |
| 2024/11/21 | 231,200 | 231,400 | 228,200 | 230,200 | 615 |
| 2024/11/20 | 228,900 | 232,100 | 228,900 | 230,800 | 1,101 |
| 2024/11/19 | 228,000 | 230,600 | 227,600 | 229,100 | 690 |
| 2024/11/18 | 228,200 | 229,200 | 227,100 | 228,100 | 1,060 |
| 2024/11/15 | 225,000 | 227,500 | 224,600 | 227,500 | 947 |
| 2024/11/14 | 225,000 | 225,900 | 223,000 | 224,600 | 1,045 |
| 2024/11/13 | 227,000 | 227,000 | 224,600 | 225,200 | 1,036 |
| 2024/11/12 | 227,000 | 229,200 | 226,600 | 227,100 | 1,127 |
| 2024/11/11 | 228,500 | 229,500 | 226,200 | 227,500 | 991 |
| 2024/11/08 | 225,800 | 229,800 | 225,800 | 228,900 | 913 |
| 2024/11/07 | 231,500 | 231,900 | 226,600 | 227,800 | 1,293 |
| 2024/11/06 | 232,000 | 237,400 | 230,700 | 230,700 | 1,236 |
| 2024/11/05 | 234,700 | 236,100 | 229,500 | 229,500 | 785 |
| 2024/11/01 | 233,600 | 235,900 | 233,300 | 234,700 | 430 |
| 2024/10/31 | 234,900 | 237,800 | 234,000 | 234,000 | 634 |
| 2024/10/30 | 236,800 | 238,800 | 235,600 | 236,000 | 460 |
| 2024/10/29 | 234,500 | 237,200 | 234,000 | 236,900 | 420 |
| 2024/10/28 | 233,500 | 235,900 | 233,400 | 235,000 | 330 |
| 2024/10/25 | 235,400 | 235,900 | 232,500 | 234,400 | 474 |
| 2024/10/24 | 237,700 | 237,700 | 233,400 | 233,600 | 756 |
| 2024/10/23 | 235,000 | 237,800 | 233,700 | 236,400 | 533 |
| 2024/10/22 | 237,800 | 238,000 | 234,400 | 235,000 | 824 |
| 2024/10/21 | 238,300 | 239,700 | 237,900 | 238,800 | 451 |
| 2024/10/18 | 241,300 | 241,300 | 237,400 | 237,600 | 1,017 |
| 2024/10/17 | 243,300 | 244,800 | 241,300 | 241,300 | 839 |
| 2024/10/16 | 249,100 | 249,100 | 242,100 | 243,200 | 1,082 |