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 |
|---|---|---|---|---|---|
| 2017/12/29 | 249,600 | 250,100 | 248,800 | 250,000 | 361 |
| 2017/12/28 | 249,700 | 250,000 | 249,500 | 249,600 | 305 |
| 2017/12/27 | 249,500 | 249,600 | 248,100 | 249,600 | 280 |
| 2017/12/26 | 249,600 | 249,600 | 247,800 | 248,800 | 165 |
| 2017/12/25 | 249,800 | 250,000 | 248,000 | 249,300 | 252 |
| 2017/12/22 | 248,700 | 249,700 | 248,100 | 249,700 | 318 |
| 2017/12/21 | 246,900 | 248,300 | 246,300 | 247,700 | 329 |
| 2017/12/20 | 246,800 | 248,000 | 246,300 | 247,600 | 168 |
| 2017/12/19 | 248,300 | 249,100 | 246,200 | 246,800 | 713 |
| 2017/12/18 | 249,000 | 250,000 | 248,100 | 249,100 | 190 |
| 2017/12/15 | 248,300 | 249,800 | 247,400 | 249,400 | 570 |
| 2017/12/14 | 250,000 | 250,000 | 248,900 | 249,200 | 285 |
| 2017/12/13 | 248,900 | 250,300 | 248,500 | 249,700 | 1,092 |
| 2017/12/12 | 248,400 | 249,300 | 247,800 | 247,800 | 299 |
| 2017/12/11 | 247,900 | 249,200 | 247,200 | 248,300 | 492 |
| 2017/12/08 | 247,200 | 248,600 | 246,200 | 247,900 | 514 |
| 2017/12/07 | 248,400 | 248,800 | 247,300 | 247,700 | 374 |
| 2017/12/06 | 247,700 | 248,800 | 245,500 | 248,800 | 538 |
| 2017/12/05 | 244,500 | 249,000 | 244,400 | 249,000 | 961 |
| 2017/12/04 | 244,100 | 244,500 | 242,700 | 244,500 | 472 |
| 2017/12/01 | 240,400 | 244,400 | 240,400 | 243,600 | 1,056 |
| 2017/11/30 | 240,800 | 241,000 | 235,400 | 239,000 | 2,181 |
| 2017/11/29 | 246,100 | 246,600 | 241,300 | 241,300 | 1,427 |
| 2017/11/28 | 247,500 | 247,800 | 245,600 | 247,200 | 596 |
| 2017/11/27 | 247,000 | 247,900 | 244,600 | 246,900 | 636 |
| 2017/11/24 | 246,300 | 247,700 | 244,300 | 247,000 | 996 |
| 2017/11/22 | 250,200 | 250,800 | 245,300 | 245,500 | 1,199 |
| 2017/11/21 | 245,400 | 249,900 | 245,300 | 249,700 | 2,142 |
| 2017/11/20 | 241,200 | 245,400 | 241,100 | 245,200 | 2,133 |
| 2017/11/17 | 237,800 | 241,900 | 236,600 | 241,200 | 2,092 |
| 2017/11/16 | 237,900 | 239,100 | 237,700 | 238,300 | 655 |
| 2017/11/15 | 241,000 | 242,300 | 235,100 | 239,300 | 1,816 |
| 2017/11/14 | 232,800 | 243,400 | 232,800 | 243,100 | 2,600 |
| 2017/11/13 | 228,200 | 233,700 | 228,200 | 232,800 | 1,066 |
| 2017/11/10 | 225,400 | 227,500 | 225,300 | 227,000 | 1,267 |
| 2017/11/09 | 225,100 | 225,900 | 224,600 | 225,000 | 1,148 |
| 2017/11/08 | 225,800 | 226,000 | 225,200 | 225,200 | 494 |
| 2017/11/07 | 225,000 | 225,800 | 225,000 | 225,700 | 512 |
| 2017/11/06 | 225,800 | 225,900 | 224,800 | 225,200 | 529 |
| 2017/11/02 | 224,100 | 225,400 | 224,100 | 224,800 | 574 |
| 2017/11/01 | 223,300 | 224,900 | 222,600 | 224,100 | 666 |
| 2017/10/31 | 223,100 | 223,300 | 222,300 | 222,300 | 570 |
| 2017/10/30 | 224,200 | 224,200 | 222,900 | 222,900 | 851 |
| 2017/10/27 | 224,100 | 224,500 | 223,400 | 224,200 | 478 |
| 2017/10/26 | 223,500 | 224,300 | 223,000 | 223,800 | 318 |
| 2017/10/25 | 225,600 | 225,600 | 223,300 | 223,600 | 538 |
| 2017/10/24 | 224,100 | 225,700 | 223,900 | 225,600 | 999 |
| 2017/10/23 | 223,800 | 224,200 | 222,900 | 223,200 | 657 |
| 2017/10/20 | 225,000 | 225,100 | 223,500 | 223,500 | 846 |
| 2017/10/19 | 224,500 | 225,700 | 224,200 | 225,000 | 1,043 |
| 2017/10/18 | 224,200 | 224,600 | 222,300 | 224,200 | 1,400 |
| 2017/10/17 | 225,500 | 225,500 | 223,100 | 224,700 | 1,389 |
| 2017/10/16 | 224,400 | 225,400 | 224,400 | 225,200 | 556 |
| 2017/10/13 | 224,000 | 225,400 | 223,900 | 224,400 | 887 |
| 2017/10/12 | 222,900 | 226,000 | 220,300 | 223,600 | 2,970 |
| 2017/10/11 | 217,000 | 219,200 | 217,000 | 218,000 | 1,128 |
| 2017/10/10 | 214,800 | 217,700 | 214,600 | 216,200 | 804 |
| 2017/10/06 | 217,500 | 217,700 | 214,500 | 214,800 | 810 |
| 2017/10/05 | 219,000 | 219,400 | 217,100 | 217,300 | 1,071 |
| 2017/10/04 | 217,200 | 219,000 | 217,200 | 219,000 | 569 |
| 2017/10/03 | 217,000 | 217,900 | 216,300 | 217,900 | 488 |
| 2017/10/02 | 217,600 | 217,600 | 215,000 | 217,400 | 683 |
| 2017/09/29 | 215,800 | 217,800 | 214,700 | 217,300 | 988 |
| 2017/09/28 | 212,200 | 215,800 | 211,500 | 215,800 | 842 |
| 2017/09/27 | 211,600 | 214,500 | 211,600 | 212,200 | 609 |
| 2017/09/26 | 211,700 | 211,900 | 210,600 | 211,700 | 352 |
| 2017/09/25 | 204,300 | 212,000 | 204,300 | 211,700 | 1,616 |
| 2017/09/22 | 206,500 | 207,200 | 203,300 | 204,200 | 623 |
| 2017/09/21 | 208,500 | 208,600 | 206,300 | 206,300 | 362 |
| 2017/09/20 | 205,000 | 209,200 | 205,000 | 209,000 | 811 |
| 2017/09/19 | 204,800 | 205,800 | 204,300 | 205,800 | 383 |
| 2017/09/15 | 202,900 | 204,300 | 202,400 | 203,400 | 435 |
| 2017/09/14 | 202,600 | 203,100 | 201,300 | 202,300 | 521 |
| 2017/09/13 | 203,700 | 203,700 | 202,200 | 202,300 | 308 |
| 2017/09/12 | 201,100 | 203,800 | 201,100 | 203,800 | 418 |
| 2017/09/11 | 202,000 | 202,900 | 200,600 | 200,600 | 926 |
| 2017/09/08 | 203,100 | 203,900 | 201,400 | 202,200 | 724 |
| 2017/09/07 | 204,400 | 204,500 | 202,700 | 203,500 | 565 |
| 2017/09/06 | 201,300 | 204,200 | 201,200 | 203,300 | 810 |
| 2017/09/05 | 208,700 | 209,300 | 203,600 | 204,400 | 1,174 |
| 2017/09/04 | 211,900 | 212,800 | 207,900 | 208,700 | 1,182 |
| 2017/09/01 | 214,000 | 214,700 | 211,700 | 212,100 | 479 |
| 2017/08/31 | 215,500 | 216,200 | 213,800 | 214,800 | 816 |
| 2017/08/30 | 213,500 | 218,100 | 211,200 | 216,500 | 2,160 |
| 2017/08/29 | 212,000 | 216,300 | 212,000 | 213,500 | 2,117 |
| 2017/08/28 | 218,700 | 219,400 | 217,800 | 219,300 | 1,029 |
| 2017/08/25 | 216,100 | 219,000 | 216,100 | 218,500 | 1,212 |
| 2017/08/24 | 215,900 | 216,900 | 215,800 | 216,800 | 434 |
| 2017/08/23 | 215,300 | 216,600 | 215,000 | 216,600 | 523 |
| 2017/08/22 | 215,500 | 215,900 | 214,800 | 215,200 | 592 |
| 2017/08/21 | 214,500 | 215,500 | 214,200 | 215,400 | 503 |
| 2017/08/18 | 214,000 | 214,600 | 212,500 | 213,800 | 1,025 |
| 2017/08/17 | 215,800 | 216,000 | 214,600 | 214,600 | 736 |
| 2017/08/16 | 216,700 | 216,700 | 215,000 | 215,800 | 484 |
| 2017/08/15 | 217,700 | 217,700 | 215,000 | 215,100 | 851 |
| 2017/08/14 | 218,000 | 218,200 | 216,000 | 216,400 | 837 |
| 2017/08/10 | 218,200 | 219,400 | 216,700 | 218,700 | 1,392 |
| 2017/08/09 | 219,000 | 219,700 | 216,000 | 219,600 | 1,326 |
| 2017/08/08 | 217,800 | 219,400 | 216,300 | 219,000 | 617 |
| 2017/08/07 | 219,700 | 220,000 | 217,700 | 217,700 | 579 |
| 2017/08/04 | 222,600 | 222,600 | 219,200 | 219,400 | 559 |
| 2017/08/03 | 221,300 | 222,200 | 218,600 | 221,200 | 493 |
| 2017/08/02 | 224,400 | 224,400 | 220,000 | 220,000 | 851 |
| 2017/08/01 | 222,400 | 226,500 | 221,900 | 224,000 | 2,048 |
| 2017/07/31 | 219,100 | 222,600 | 219,000 | 222,300 | 1,576 |
| 2017/07/28 | 216,300 | 219,000 | 216,000 | 218,200 | 1,054 |
| 2017/07/27 | 215,900 | 218,000 | 214,900 | 215,600 | 613 |
| 2017/07/26 | 217,000 | 218,500 | 216,000 | 216,600 | 591 |
| 2017/07/25 | 213,900 | 217,000 | 213,300 | 217,000 | 435 |
| 2017/07/24 | 216,200 | 216,500 | 213,600 | 213,800 | 519 |
| 2017/07/21 | 213,700 | 217,400 | 213,600 | 217,300 | 1,054 |
| 2017/07/20 | 212,600 | 214,500 | 211,300 | 212,800 | 800 |
| 2017/07/19 | 210,600 | 214,400 | 210,400 | 213,300 | 747 |
| 2017/07/18 | 208,400 | 211,400 | 208,400 | 210,100 | 597 |
| 2017/07/14 | 212,500 | 213,700 | 208,900 | 209,600 | 893 |
| 2017/07/13 | 211,400 | 212,900 | 210,400 | 212,400 | 1,025 |
| 2017/07/12 | 211,200 | 214,500 | 210,300 | 210,400 | 1,054 |
| 2017/07/11 | 210,700 | 213,200 | 206,500 | 211,200 | 1,841 |
| 2017/07/10 | 215,000 | 219,000 | 210,300 | 210,400 | 1,672 |
| 2017/07/07 | 214,900 | 219,500 | 213,300 | 215,300 | 1,887 |
| 2017/07/06 | 211,300 | 216,400 | 208,900 | 216,000 | 2,104 |
| 2017/07/05 | 212,200 | 215,600 | 211,700 | 211,700 | 1,581 |
| 2017/07/04 | 210,400 | 216,200 | 210,400 | 215,800 | 1,996 |
| 2017/07/03 | 209,400 | 211,500 | 207,500 | 210,400 | 1,224 |
| 2017/06/30 | 211,300 | 211,500 | 208,700 | 209,400 | 1,352 |
| 2017/06/29 | 212,100 | 213,800 | 211,200 | 212,800 | 1,075 |
| 2017/06/28 | 211,400 | 213,000 | 210,500 | 212,900 | 595 |
| 2017/06/27 | 210,600 | 210,900 | 208,500 | 210,900 | 287 |
| 2017/06/26 | 210,400 | 212,000 | 209,600 | 209,700 | 797 |
| 2017/06/23 | 209,000 | 211,000 | 208,600 | 210,700 | 315 |
| 2017/06/22 | 207,800 | 211,600 | 207,500 | 209,800 | 813 |
| 2017/06/21 | 207,500 | 209,300 | 207,100 | 209,300 | 744 |
| 2017/06/20 | 207,500 | 208,800 | 205,700 | 208,100 | 613 |
| 2017/06/19 | 206,000 | 208,400 | 205,800 | 207,700 | 824 |
| 2017/06/16 | 207,000 | 207,000 | 205,700 | 205,700 | 479 |
| 2017/06/15 | 204,000 | 207,600 | 203,600 | 207,500 | 933 |
| 2017/06/14 | 206,200 | 206,300 | 205,300 | 206,300 | 322 |
| 2017/06/13 | 206,600 | 207,100 | 204,900 | 206,900 | 783 |
| 2017/06/12 | 203,000 | 207,100 | 203,000 | 207,000 | 1,341 |
| 2017/06/09 | 202,700 | 203,800 | 202,300 | 202,500 | 969 |
| 2017/06/08 | 202,000 | 202,900 | 201,500 | 201,700 | 354 |
| 2017/06/07 | 202,200 | 202,900 | 201,100 | 202,000 | 519 |
| 2017/06/06 | 201,800 | 202,900 | 200,300 | 202,200 | 456 |
| 2017/06/05 | 200,100 | 203,000 | 200,000 | 201,800 | 630 |
| 2017/06/02 | 199,800 | 203,600 | 199,600 | 202,400 | 2,111 |
| 2017/06/01 | 197,200 | 200,500 | 196,100 | 199,400 | 1,509 |
| 2017/05/31 | 194,200 | 197,500 | 193,400 | 197,200 | 2,097 |
| 2017/05/30 | 191,400 | 193,800 | 190,700 | 193,000 | 1,880 |
| 2017/05/29 | 192,200 | 192,200 | 190,500 | 191,900 | 721 |
| 2017/05/26 | 192,700 | 193,000 | 192,200 | 192,200 | 482 |
| 2017/05/25 | 193,300 | 194,000 | 192,600 | 192,900 | 471 |
| 2017/05/24 | 192,800 | 194,400 | 192,600 | 193,300 | 926 |
| 2017/05/23 | 192,200 | 192,700 | 191,800 | 192,700 | 222 |
| 2017/05/22 | 192,100 | 192,300 | 191,800 | 192,200 | 245 |
| 2017/05/19 | 192,000 | 192,300 | 191,500 | 192,100 | 106 |
| 2017/05/18 | 189,300 | 192,000 | 188,600 | 192,000 | 376 |
| 2017/05/17 | 191,100 | 191,400 | 189,000 | 189,800 | 433 |
| 2017/05/16 | 191,300 | 192,000 | 190,900 | 191,700 | 197 |
| 2017/05/15 | 192,900 | 193,000 | 191,200 | 191,200 | 315 |
| 2017/05/12 | 192,800 | 192,900 | 191,500 | 192,900 | 251 |
| 2017/05/11 | 193,500 | 193,500 | 192,100 | 192,300 | 176 |
| 2017/05/10 | 192,700 | 193,800 | 191,400 | 193,100 | 502 |
| 2017/05/09 | 193,000 | 193,400 | 192,700 | 192,700 | 282 |
| 2017/05/08 | 191,100 | 193,900 | 190,500 | 193,000 | 610 |
| 2017/05/02 | 191,200 | 191,400 | 190,500 | 190,500 | 238 |
| 2017/05/01 | 191,100 | 192,200 | 190,200 | 190,200 | 269 |
| 2017/04/28 | 191,100 | 192,200 | 190,100 | 191,400 | 427 |
| 2017/04/27 | 189,000 | 192,000 | 189,000 | 191,200 | 843 |
| 2017/04/26 | 191,000 | 191,700 | 189,200 | 189,200 | 649 |
| 2017/04/25 | 192,300 | 192,600 | 190,400 | 190,800 | 487 |
| 2017/04/24 | 192,000 | 194,000 | 191,000 | 193,400 | 1,601 |
| 2017/04/21 | 190,200 | 193,100 | 190,200 | 191,500 | 811 |
| 2017/04/20 | 190,600 | 191,800 | 189,500 | 190,400 | 436 |
| 2017/04/19 | 191,000 | 193,300 | 190,300 | 190,600 | 1,361 |
| 2017/04/18 | 182,000 | 191,100 | 182,000 | 191,100 | 2,113 |
| 2017/04/17 | 177,900 | 181,900 | 177,100 | 181,800 | 1,128 |
| 2017/04/14 | 175,900 | 176,200 | 175,400 | 175,400 | 310 |
| 2017/04/13 | 176,600 | 176,900 | 175,800 | 176,100 | 404 |
| 2017/04/12 | 177,900 | 178,100 | 176,000 | 176,200 | 1,020 |
| 2017/04/11 | 179,000 | 179,100 | 178,200 | 178,300 | 277 |
| 2017/04/10 | 179,400 | 179,600 | 178,100 | 178,700 | 336 |
| 2017/04/07 | 179,300 | 179,300 | 177,300 | 179,200 | 341 |
| 2017/04/06 | 176,800 | 179,100 | 176,700 | 179,000 | 680 |
| 2017/04/05 | 179,800 | 179,800 | 177,000 | 177,700 | 1,216 |
| 2017/04/04 | 181,800 | 181,900 | 179,700 | 179,700 | 1,191 |
| 2017/04/03 | 182,800 | 182,900 | 181,900 | 182,200 | 489 |
| 2017/03/31 | 181,700 | 184,700 | 181,400 | 182,700 | 641 |
| 2017/03/30 | 183,100 | 183,200 | 181,000 | 181,300 | 1,821 |
| 2017/03/29 | 184,800 | 184,800 | 183,500 | 183,500 | 936 |
| 2017/03/28 | 184,400 | 185,800 | 184,200 | 184,800 | 640 |
| 2017/03/27 | 186,500 | 186,500 | 184,000 | 184,500 | 1,044 |
| 2017/03/24 | 186,200 | 186,900 | 186,000 | 186,000 | 423 |
| 2017/03/23 | 188,200 | 188,400 | 186,200 | 186,400 | 536 |
| 2017/03/22 | 189,000 | 189,100 | 187,500 | 188,700 | 410 |
| 2017/03/21 | 189,000 | 189,500 | 188,100 | 188,100 | 524 |
| 2017/03/17 | 186,600 | 189,100 | 186,500 | 189,100 | 1,262 |
| 2017/03/16 | 186,300 | 187,200 | 186,200 | 187,200 | 566 |
| 2017/03/15 | 186,300 | 187,300 | 186,100 | 187,300 | 474 |
| 2017/03/14 | 187,100 | 187,800 | 186,200 | 186,600 | 524 |
| 2017/03/13 | 189,000 | 189,100 | 185,700 | 187,700 | 1,303 |
| 2017/03/10 | 188,900 | 190,400 | 188,900 | 189,100 | 418 |
| 2017/03/09 | 189,600 | 190,200 | 189,000 | 190,200 | 506 |
| 2017/03/08 | 190,600 | 190,600 | 189,800 | 189,800 | 614 |
| 2017/03/07 | 191,600 | 191,900 | 190,700 | 190,700 | 472 |
| 2017/03/06 | 192,800 | 192,800 | 191,800 | 192,100 | 532 |
| 2017/03/03 | 193,100 | 193,600 | 192,100 | 192,500 | 490 |
| 2017/03/02 | 193,200 | 194,000 | 193,100 | 193,100 | 407 |
| 2017/03/01 | 193,600 | 194,400 | 193,100 | 193,100 | 488 |
| 2017/02/28 | 195,400 | 195,500 | 193,400 | 193,400 | 472 |
| 2017/02/27 | 194,400 | 195,200 | 194,100 | 195,000 | 1,561 |
| 2017/02/24 | 193,200 | 194,400 | 193,200 | 194,100 | 1,745 |
| 2017/02/24 | 1 -> 2.00 分割 | ||||
| 2017/02/23 | 398,500 | 401,500 | 398,000 | 401,500 | 816 |
| 2017/02/22 | 399,000 | 399,500 | 398,000 | 398,000 | 440 |
| 2017/02/21 | 397,500 | 399,500 | 397,000 | 399,000 | 287 |
| 2017/02/20 | 399,500 | 399,500 | 397,000 | 398,500 | 459 |
| 2017/02/17 | 397,500 | 398,000 | 396,000 | 396,000 | 219 |
| 2017/02/16 | 398,000 | 398,000 | 396,000 | 397,000 | 369 |
| 2017/02/15 | 399,000 | 399,000 | 396,500 | 397,500 | 501 |
| 2017/02/14 | 397,500 | 400,000 | 397,500 | 400,000 | 426 |
| 2017/02/13 | 397,000 | 399,000 | 396,000 | 397,500 | 299 |
| 2017/02/10 | 395,500 | 397,500 | 394,500 | 395,500 | 252 |
| 2017/02/09 | 395,500 | 396,500 | 394,500 | 394,500 | 283 |
| 2017/02/08 | 397,000 | 397,500 | 395,500 | 395,500 | 357 |
| 2017/02/07 | 396,000 | 399,000 | 396,000 | 399,000 | 346 |
| 2017/02/06 | 397,500 | 398,500 | 396,000 | 397,000 | 192 |
| 2017/02/03 | 397,000 | 399,000 | 395,500 | 396,000 | 282 |
| 2017/02/02 | 398,500 | 400,000 | 397,000 | 397,500 | 395 |
| 2017/02/01 | 398,500 | 401,000 | 397,500 | 398,500 | 335 |
| 2017/01/31 | 404,000 | 404,000 | 398,000 | 399,000 | 488 |
| 2017/01/30 | 397,500 | 405,000 | 397,500 | 403,000 | 959 |
| 2017/01/27 | 395,500 | 399,500 | 394,500 | 399,500 | 584 |
| 2017/01/26 | 395,500 | 395,500 | 393,500 | 394,500 | 216 |
| 2017/01/25 | 395,000 | 395,500 | 393,500 | 394,500 | 195 |
| 2017/01/24 | 395,000 | 396,000 | 394,500 | 394,500 | 187 |
| 2017/01/23 | 396,000 | 396,000 | 394,000 | 395,500 | 189 |
| 2017/01/20 | 393,500 | 396,000 | 393,500 | 396,000 | 228 |
| 2017/01/19 | 395,500 | 396,500 | 394,000 | 394,000 | 189 |
| 2017/01/18 | 392,500 | 396,000 | 392,500 | 395,000 | 543 |
| 2017/01/17 | 393,000 | 394,000 | 392,500 | 393,500 | 439 |
| 2017/01/16 | 395,000 | 395,500 | 392,500 | 393,000 | 287 |
| 2017/01/13 | 392,500 | 394,000 | 392,000 | 394,000 | 232 |
| 2017/01/12 | 394,500 | 394,500 | 392,000 | 392,000 | 241 |
| 2017/01/11 | 395,000 | 396,000 | 393,000 | 393,500 | 329 |
| 2017/01/10 | 395,500 | 396,500 | 392,500 | 394,000 | 439 |
| 2017/01/06 | 394,500 | 396,500 | 393,500 | 394,500 | 514 |
| 2017/01/05 | 395,000 | 396,500 | 394,500 | 394,500 | 344 |
| 2017/01/04 | 394,000 | 396,500 | 392,500 | 395,500 | 567 |