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 |
|---|---|---|---|---|---|
| 2026/06/05 | 73,300 | 74,100 | 73,200 | 73,900 | 3,788 |
| 2026/06/04 | 73,500 | 73,500 | 72,500 | 72,800 | 5,477 |
| 2026/06/03 | 73,600 | 74,500 | 73,500 | 73,900 | 4,018 |
| 2026/06/02 | 74,600 | 74,600 | 73,400 | 73,900 | 5,492 |
| 2026/06/01 | 76,200 | 76,400 | 74,800 | 74,800 | 4,193 |
| 2026/05/29 | 75,700 | 76,800 | 75,300 | 76,100 | 4,908 |
| 2026/05/28 | 75,400 | 75,500 | 74,800 | 75,500 | 5,411 |
| 2026/05/27 | 75,700 | 75,900 | 75,100 | 75,800 | 3,894 |
| 2026/05/26 | 75,400 | 75,700 | 75,200 | 75,400 | 2,829 |
| 2026/05/25 | 76,000 | 76,100 | 75,300 | 75,600 | 1,957 |
| 2026/05/22 | 76,700 | 76,700 | 75,800 | 76,100 | 2,636 |
| 2026/05/21 | 76,600 | 76,700 | 76,200 | 76,300 | 2,432 |
| 2026/05/20 | 77,100 | 77,200 | 75,800 | 76,000 | 4,548 |
| 2026/05/19 | 76,000 | 76,900 | 75,800 | 76,900 | 2,733 |
| 2026/05/18 | 77,000 | 77,000 | 75,900 | 76,200 | 2,817 |
| 2026/05/15 | 76,200 | 77,100 | 76,000 | 77,100 | 4,557 |
| 2026/05/14 | 76,100 | 76,300 | 75,800 | 76,100 | 2,257 |
| 2026/05/13 | 76,500 | 76,600 | 75,800 | 76,400 | 4,529 |
| 2026/05/12 | 77,600 | 77,600 | 76,400 | 76,600 | 4,501 |
| 2026/05/11 | 77,400 | 78,000 | 77,400 | 77,600 | 2,198 |
| 2026/05/08 | 78,000 | 78,000 | 77,200 | 77,600 | 3,864 |
| 2026/05/07 | 77,700 | 78,100 | 77,500 | 77,800 | 3,122 |
| 2026/05/01 | 77,800 | 78,100 | 77,000 | 77,600 | 5,076 |
| 2026/04/30 | 78,100 | 78,200 | 77,500 | 78,100 | 5,361 |
| 2026/04/28 | 78,800 | 78,800 | 78,000 | 78,300 | 4,086 |
| 2026/04/27 | 79,200 | 79,400 | 78,800 | 79,100 | 2,562 |
| 2026/04/24 | 79,500 | 79,500 | 79,000 | 79,200 | 2,216 |
| 2026/04/23 | 79,400 | 79,800 | 79,100 | 79,700 | 4,682 |
| 2026/04/22 | 80,000 | 80,100 | 79,400 | 79,400 | 3,310 |
| 2026/04/21 | 80,400 | 80,500 | 80,000 | 80,000 | 2,166 |
| 2026/04/20 | 80,600 | 80,600 | 79,900 | 80,000 | 2,061 |
| 2026/04/17 | 80,700 | 80,700 | 79,900 | 80,200 | 2,150 |
| 2026/04/16 | 80,700 | 80,700 | 79,900 | 80,600 | 5,666 |
| 2026/04/15 | 81,000 | 81,700 | 80,300 | 80,300 | 3,025 |
| 2026/04/14 | 81,400 | 81,600 | 80,900 | 80,900 | 5,673 |
| 2026/04/13 | 80,800 | 81,200 | 80,300 | 80,700 | 3,532 |
| 2026/04/10 | 81,800 | 81,800 | 80,700 | 81,200 | 4,560 |
| 2026/04/09 | 82,200 | 82,200 | 80,800 | 81,200 | 7,043 |
| 2026/04/08 | 81,300 | 82,100 | 81,000 | 82,100 | 7,562 |
| 2026/04/07 | 80,900 | 81,200 | 80,600 | 80,700 | 3,504 |
| 2026/04/06 | 80,000 | 81,000 | 80,000 | 80,800 | 3,111 |
| 2026/04/03 | 79,600 | 80,300 | 79,300 | 80,300 | 3,242 |
| 2026/03/27 | 81,000 | 82,000 | 81,000 | 81,500 | 4,433 |
| 2026/03/26 | 82,000 | 82,100 | 81,200 | 82,000 | 5,975 |
| 2026/03/25 | 81,400 | 82,500 | 81,200 | 82,200 | 4,274 |
| 2026/03/24 | 81,800 | 82,500 | 81,300 | 81,300 | 6,509 |
| 2026/03/23 | 81,500 | 81,600 | 80,500 | 81,400 | 11,866 |
| 2026/03/19 | 83,000 | 83,400 | 82,300 | 82,300 | 29,856 |
| 2026/03/18 | 81,700 | 84,000 | 81,400 | 84,000 | 38,423 |
| 2026/03/17 | 81,300 | 81,700 | 81,300 | 81,600 | 9,916 |
| 2026/03/16 | 80,500 | 81,700 | 80,500 | 81,000 | 8,438 |
| 2026/03/13 | 80,800 | 81,000 | 80,600 | 80,600 | 51,756 |
| 2026/03/12 | 83,000 | 83,900 | 82,600 | 82,600 | 16,260 |
| 2026/03/11 | 83,000 | 84,400 | 82,200 | 84,000 | 5,371 |
| 2026/03/10 | 83,400 | 83,700 | 82,600 | 83,400 | 3,172 |
| 2026/03/09 | 83,700 | 83,700 | 82,200 | 82,900 | 4,317 |
| 2026/03/06 | 86,700 | 86,700 | 84,500 | 84,500 | 6,385 |
| 2026/03/05 | 89,000 | 90,300 | 89,000 | 89,700 | 1,536 |
| 2026/03/04 | 89,500 | 89,500 | 87,500 | 87,600 | 3,032 |
| 2026/03/03 | 90,100 | 90,400 | 89,500 | 89,600 | 1,416 |
| 2026/03/02 | 89,900 | 90,600 | 89,300 | 90,600 | 1,508 |
| 2026/02/27 | 91,200 | 91,200 | 90,000 | 90,000 | 1,756 |
| 2026/02/26 | 90,800 | 91,300 | 90,500 | 90,700 | 2,932 |
| 2026/02/25 | 92,000 | 93,000 | 91,400 | 92,600 | 7,516 |
| 2026/02/24 | 91,500 | 92,100 | 90,500 | 91,600 | 1,793 |
| 2026/02/20 | 91,100 | 91,400 | 90,600 | 90,700 | 1,220 |
| 2026/02/19 | 91,400 | 91,700 | 90,600 | 91,100 | 1,447 |
| 2026/02/18 | 90,700 | 91,500 | 90,500 | 91,100 | 1,067 |
| 2026/02/17 | 91,100 | 91,200 | 90,400 | 90,600 | 1,539 |
| 2026/02/16 | 91,000 | 91,200 | 90,400 | 91,200 | 1,547 |
| 2026/02/13 | 91,600 | 91,600 | 90,500 | 91,000 | 1,727 |
| 2026/02/12 | 91,100 | 91,900 | 91,000 | 91,300 | 1,428 |
| 2026/02/10 | 91,700 | 91,900 | 91,000 | 91,200 | 1,357 |
| 2026/02/09 | 91,700 | 92,700 | 91,600 | 91,600 | 1,712 |
| 2026/02/06 | 92,300 | 92,500 | 91,500 | 91,500 | 1,530 |
| 2026/02/05 | 91,800 | 92,800 | 91,700 | 91,900 | 1,461 |
| 2026/02/04 | 91,300 | 92,400 | 90,800 | 91,700 | 1,618 |
| 2026/02/03 | 90,000 | 91,600 | 90,000 | 90,900 | 2,152 |
| 2026/02/02 | 90,700 | 91,100 | 90,000 | 90,000 | 1,741 |
| 2026/01/30 | 91,600 | 91,600 | 90,700 | 90,900 | 2,090 |
| 2026/01/29 | 90,400 | 91,600 | 89,200 | 91,600 | 2,504 |
| 2026/01/28 | 90,100 | 90,500 | 89,700 | 90,400 | 2,095 |
| 2026/01/27 | 90,000 | 90,300 | 89,400 | 90,100 | 1,246 |
| 2026/01/26 | 91,200 | 91,400 | 90,200 | 90,200 | 1,222 |
| 2026/01/23 | 91,000 | 91,300 | 90,700 | 91,200 | 1,365 |
| 2026/01/22 | 91,500 | 91,700 | 91,000 | 91,000 | 1,440 |
| 2026/01/21 | 91,500 | 91,800 | 90,500 | 90,900 | 1,450 |
| 2026/01/20 | 92,100 | 92,600 | 91,800 | 91,900 | 1,281 |
| 2026/01/19 | 93,400 | 93,400 | 92,100 | 92,100 | 1,202 |
| 2026/01/16 | 92,800 | 93,300 | 92,500 | 92,900 | 1,401 |
| 2026/01/15 | 91,900 | 92,800 | 91,600 | 92,800 | 1,303 |
| 2026/01/14 | 92,100 | 92,300 | 91,600 | 91,900 | 1,118 |
| 2026/01/13 | 92,500 | 92,800 | 91,700 | 91,800 | 1,241 |
| 2026/01/09 | 92,300 | 92,800 | 92,000 | 92,100 | 1,388 |
| 2026/01/08 | 91,400 | 92,300 | 91,200 | 91,800 | 1,503 |
| 2026/01/07 | 91,000 | 91,900 | 90,800 | 91,900 | 1,085 |
| 2026/01/06 | 91,000 | 91,400 | 90,600 | 91,400 | 810 |
| 2026/01/05 | 90,700 | 91,000 | 90,100 | 90,700 | 1,580 |
| 2025/12/30 | 91,000 | 91,800 | 90,500 | 90,900 | 882 |
| 2025/12/29 | 91,200 | 91,200 | 90,700 | 91,100 | 947 |
| 2025/12/26 | 91,200 | 91,500 | 90,500 | 91,200 | 1,199 |
| 2025/12/25 | 90,400 | 91,300 | 90,400 | 91,300 | 833 |
| 2025/12/24 | 90,400 | 90,800 | 90,100 | 90,500 | 871 |
| 2025/12/23 | 90,600 | 90,600 | 89,600 | 90,400 | 749 |
| 2025/12/22 | 90,300 | 90,800 | 89,800 | 89,800 | 1,251 |
| 2025/12/19 | 90,200 | 91,100 | 90,200 | 90,400 | 1,234 |
| 2025/12/18 | 90,200 | 90,800 | 89,700 | 90,700 | 772 |
| 2025/12/17 | 90,300 | 90,400 | 89,400 | 90,200 | 1,090 |
| 2025/12/16 | 89,000 | 90,400 | 89,000 | 90,400 | 1,197 |
| 2025/12/15 | 88,900 | 89,500 | 88,900 | 89,000 | 939 |
| 2025/12/12 | 89,000 | 89,300 | 88,300 | 89,200 | 2,338 |
| 2025/12/11 | 88,400 | 89,500 | 87,800 | 88,100 | 1,303 |
| 2025/12/10 | 87,900 | 89,000 | 87,800 | 88,400 | 1,217 |
| 2025/12/09 | 88,000 | 88,400 | 87,100 | 88,100 | 1,538 |
| 2025/12/08 | 89,100 | 89,100 | 87,800 | 88,500 | 1,652 |
| 2025/12/05 | 89,000 | 89,300 | 88,400 | 88,600 | 1,054 |
| 2025/12/04 | 89,600 | 90,100 | 88,700 | 89,000 | 1,253 |
| 2025/12/03 | 89,800 | 90,000 | 89,100 | 89,900 | 1,744 |
| 2025/12/02 | 90,900 | 90,900 | 89,800 | 90,500 | 1,319 |
| 2025/12/01 | 91,900 | 91,900 | 90,500 | 90,500 | 1,201 |
| 2025/11/28 | 92,200 | 92,400 | 91,500 | 91,500 | 1,461 |
| 2025/11/27 | 92,100 | 92,500 | 91,700 | 92,500 | 1,636 |
| 2025/11/26 | 91,800 | 92,200 | 91,500 | 92,100 | 1,354 |
| 2025/11/25 | 91,200 | 92,200 | 90,800 | 92,100 | 2,207 |
| 2025/11/21 | 90,200 | 91,400 | 90,000 | 91,000 | 968 |
| 2025/11/20 | 90,200 | 90,800 | 89,700 | 90,400 | 1,091 |
| 2025/11/19 | 90,200 | 90,500 | 89,300 | 89,300 | 1,071 |
| 2025/11/18 | 91,500 | 91,500 | 90,000 | 90,000 | 1,252 |
| 2025/11/17 | 91,000 | 91,500 | 90,600 | 91,500 | 1,279 |
| 2025/11/14 | 91,000 | 91,100 | 90,300 | 91,000 | 1,021 |
| 2025/11/13 | 91,000 | 91,200 | 90,200 | 90,800 | 1,173 |
| 2025/11/12 | 91,000 | 91,600 | 91,000 | 91,200 | 1,427 |
| 2025/11/11 | 90,800 | 91,300 | 90,200 | 91,300 | 3,229 |
| 2025/11/10 | 90,400 | 90,900 | 90,200 | 90,500 | 1,932 |
| 2025/11/07 | 91,000 | 91,000 | 89,800 | 90,300 | 1,047 |
| 2025/11/06 | 90,000 | 91,000 | 90,000 | 91,000 | 1,732 |
| 2025/11/05 | 88,900 | 90,500 | 88,800 | 90,500 | 2,052 |
| 2025/11/04 | 89,400 | 89,900 | 88,900 | 89,400 | 2,219 |
| 2025/10/31 | 89,900 | 90,500 | 88,400 | 89,300 | 4,425 |
| 2025/10/30 | 89,000 | 89,800 | 88,500 | 89,300 | 2,011 |
| 2025/10/29 | 89,900 | 89,900 | 88,600 | 89,000 | 1,461 |
| 2025/10/28 | 90,200 | 90,200 | 88,700 | 89,600 | 1,522 |
| 2025/10/27 | 89,700 | 90,200 | 89,300 | 90,200 | 2,860 |
| 2025/10/24 | 89,700 | 90,100 | 89,100 | 89,400 | 1,382 |
| 2025/10/23 | 89,600 | 89,900 | 89,000 | 89,900 | 1,704 |
| 2025/10/22 | 88,600 | 89,600 | 88,400 | 89,600 | 2,453 |
| 2025/10/21 | 88,400 | 88,900 | 88,100 | 88,300 | 1,197 |
| 2025/10/20 | 88,900 | 88,900 | 88,100 | 88,600 | 1,088 |
| 2025/10/17 | 88,200 | 88,400 | 87,800 | 88,400 | 995 |
| 2025/10/16 | 87,200 | 88,200 | 87,200 | 88,200 | 1,394 |
| 2025/10/15 | 87,700 | 87,900 | 87,300 | 87,900 | 834 |
| 2025/10/14 | 86,600 | 87,700 | 86,300 | 87,700 | 1,697 |
| 2025/10/10 | 87,600 | 87,600 | 87,200 | 87,400 | 918 |
| 2025/10/09 | 88,000 | 88,100 | 87,300 | 88,100 | 1,195 |
| 2025/10/08 | 88,900 | 88,900 | 88,000 | 88,000 | 1,008 |
| 2025/10/07 | 89,200 | 89,200 | 88,200 | 88,900 | 1,003 |
| 2025/10/06 | 88,000 | 89,100 | 88,000 | 89,100 | 1,929 |
| 2025/10/03 | 87,400 | 87,900 | 87,000 | 87,600 | 1,874 |
| 2025/10/02 | 88,100 | 88,800 | 87,000 | 87,500 | 2,321 |
| 2025/10/01 | 89,100 | 89,200 | 87,100 | 88,100 | 2,622 |
| 2025/09/30 | 87,700 | 89,400 | 87,600 | 88,800 | 4,066 |
| 2025/09/29 | 89,500 | 89,700 | 87,700 | 87,700 | 2,167 |
| 2025/09/26 | 89,500 | 89,700 | 88,800 | 89,700 | 1,972 |
| 2025/09/25 | 89,500 | 89,700 | 88,800 | 89,100 | 1,717 |
| 2025/09/24 | 89,600 | 89,600 | 88,700 | 89,300 | 1,368 |
| 2025/09/22 | 89,700 | 90,300 | 89,300 | 89,500 | 1,743 |
| 2025/09/19 | 89,500 | 90,000 | 89,100 | 89,700 | 3,371 |
| 2025/09/18 | 90,300 | 90,300 | 89,300 | 89,400 | 994 |
| 2025/09/17 | 90,300 | 90,400 | 89,500 | 90,300 | 1,306 |
| 2025/09/16 | 89,800 | 90,600 | 89,700 | 90,300 | 2,083 |
| 2025/09/12 | 90,300 | 90,600 | 89,700 | 90,600 | 4,036 |
| 2025/09/11 | 88,800 | 89,600 | 88,600 | 89,400 | 2,672 |
| 2025/09/10 | 88,100 | 88,700 | 87,700 | 88,600 | 1,759 |
| 2025/09/09 | 87,800 | 88,700 | 87,800 | 88,400 | 2,292 |
| 2025/09/08 | 87,800 | 88,400 | 87,700 | 87,700 | 2,087 |
| 2025/09/05 | 87,400 | 87,800 | 86,900 | 87,600 | 2,357 |
| 2025/09/04 | 87,800 | 87,800 | 86,900 | 87,600 | 3,533 |
| 2025/09/03 | 89,500 | 89,700 | 87,700 | 87,900 | 2,345 |
| 2025/09/02 | 89,700 | 90,200 | 89,700 | 89,700 | 1,861 |
| 2025/09/01 | 89,600 | 90,200 | 89,200 | 89,600 | 2,762 |
| 2025/08/29 | 89,900 | 91,000 | 89,700 | 90,000 | 5,404 |
| 2025/08/28 | 90,000 | 91,000 | 89,600 | 89,800 | 7,704 |
| 2025/08/28 | 1 -> 3.00 分割 | ||||
| 2025/08/27 | 271,800 | 277,100 | 271,100 | 277,100 | 5,174 |
| 2025/08/26 | 273,600 | 274,000 | 271,800 | 271,800 | 1,600 |
| 2025/08/25 | 274,000 | 274,300 | 272,700 | 273,500 | 1,641 |
| 2025/08/22 | 274,400 | 274,700 | 273,200 | 273,200 | 1,069 |
| 2025/08/21 | 276,900 | 276,900 | 273,900 | 273,900 | 1,448 |
| 2025/08/20 | 276,600 | 277,600 | 275,300 | 276,400 | 1,473 |
| 2025/08/19 | 274,500 | 276,600 | 273,600 | 276,600 | 1,264 |
| 2025/08/18 | 273,500 | 274,500 | 273,400 | 273,900 | 767 |
| 2025/08/15 | 274,300 | 274,600 | 272,800 | 273,500 | 1,470 |
| 2025/08/14 | 273,500 | 275,400 | 272,700 | 274,300 | 1,179 |
| 2025/08/13 | 273,000 | 274,200 | 272,600 | 273,500 | 713 |
| 2025/08/12 | 272,700 | 274,000 | 272,000 | 273,000 | 1,077 |
| 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 |