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 |