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 |
|---|---|---|---|---|---|
| 2018/12/28 | 267,800 | 268,000 | 265,100 | 265,800 | 1,668 |
| 2018/12/27 | 261,300 | 268,700 | 261,200 | 267,200 | 2,419 |
| 2018/12/26 | 253,600 | 257,800 | 253,200 | 257,600 | 1,108 |
| 2018/12/25 | 250,000 | 253,700 | 245,500 | 253,000 | 2,284 |
| 2018/12/21 | 257,900 | 258,500 | 251,700 | 253,300 | 1,447 |
| 2018/12/20 | 260,200 | 261,600 | 258,000 | 258,000 | 970 |
| 2018/12/19 | 262,600 | 263,800 | 262,200 | 262,700 | 754 |
| 2018/12/18 | 262,100 | 263,900 | 261,800 | 263,400 | 1,176 |
| 2018/12/17 | 258,900 | 262,300 | 258,800 | 262,100 | 1,312 |
| 2018/12/14 | 258,100 | 260,000 | 256,900 | 259,900 | 959 |
| 2018/12/13 | 255,800 | 257,100 | 255,700 | 256,600 | 494 |
| 2018/12/12 | 256,600 | 257,700 | 255,600 | 255,800 | 697 |
| 2018/12/11 | 256,700 | 257,600 | 255,300 | 256,600 | 566 |
| 2018/12/10 | 258,900 | 259,400 | 256,800 | 257,100 | 739 |
| 2018/12/07 | 258,600 | 260,100 | 257,700 | 259,900 | 1,401 |
| 2018/12/06 | 259,200 | 259,200 | 257,000 | 258,600 | 612 |
| 2018/12/05 | 257,800 | 260,000 | 257,200 | 259,200 | 720 |
| 2018/12/04 | 256,500 | 259,500 | 256,500 | 259,200 | 1,066 |
| 2018/12/03 | 256,600 | 257,600 | 255,700 | 257,200 | 907 |
| 2018/11/30 | 256,500 | 256,800 | 253,700 | 254,900 | 5,921 |
| 2018/11/29 | 258,400 | 260,500 | 256,000 | 256,500 | 2,168 |
| 2018/11/28 | 257,500 | 258,400 | 255,800 | 258,400 | 1,147 |
| 2018/11/27 | 257,200 | 257,700 | 255,800 | 257,200 | 1,266 |
| 2018/11/26 | 258,000 | 258,400 | 256,200 | 258,000 | 1,118 |
| 2018/11/22 | 256,200 | 258,300 | 255,500 | 258,000 | 1,148 |
| 2018/11/21 | 255,100 | 256,200 | 254,300 | 256,200 | 836 |
| 2018/11/20 | 255,600 | 256,900 | 254,900 | 256,300 | 877 |
| 2018/11/19 | 257,500 | 258,000 | 255,000 | 256,900 | 1,329 |
| 2018/11/16 | 256,300 | 259,000 | 256,000 | 257,500 | 1,496 |
| 2018/11/15 | 254,300 | 257,200 | 254,300 | 257,100 | 1,198 |
| 2018/11/14 | 253,600 | 256,500 | 253,400 | 255,400 | 2,257 |
| 2018/11/13 | 251,900 | 255,400 | 251,600 | 254,400 | 1,410 |
| 2018/11/12 | 253,100 | 253,100 | 249,700 | 252,700 | 2,004 |
| 2018/11/09 | 252,200 | 253,900 | 251,000 | 251,400 | 1,371 |
| 2018/11/08 | 253,400 | 253,700 | 251,600 | 252,200 | 1,215 |
| 2018/11/07 | 252,700 | 253,600 | 251,700 | 252,400 | 1,085 |
| 2018/11/06 | 251,800 | 252,700 | 251,300 | 252,400 | 839 |
| 2018/11/05 | 254,100 | 255,200 | 251,700 | 251,800 | 1,219 |
| 2018/11/02 | 251,800 | 254,200 | 251,300 | 253,500 | 1,227 |
| 2018/11/01 | 252,100 | 253,400 | 250,700 | 251,400 | 1,096 |
| 2018/10/31 | 251,300 | 253,300 | 251,100 | 251,100 | 1,683 |
| 2018/10/30 | 250,500 | 253,000 | 249,800 | 251,400 | 1,150 |
| 2018/10/29 | 249,800 | 254,400 | 248,900 | 251,000 | 2,129 |
| 2018/10/26 | 249,200 | 252,400 | 249,000 | 250,800 | 1,729 |
| 2018/10/25 | 247,800 | 250,600 | 247,400 | 250,200 | 1,181 |
| 2018/10/24 | 251,200 | 252,800 | 250,200 | 250,200 | 1,777 |
| 2018/10/23 | 251,200 | 253,600 | 249,100 | 249,900 | 1,684 |
| 2018/10/22 | 249,500 | 251,300 | 248,100 | 251,100 | 1,446 |
| 2018/10/19 | 247,800 | 249,600 | 246,700 | 249,600 | 1,277 |
| 2018/10/18 | 246,500 | 249,700 | 246,000 | 247,800 | 2,862 |
| 2018/10/17 | 243,400 | 247,200 | 243,300 | 246,500 | 2,678 |
| 2018/10/16 | 239,500 | 243,000 | 239,300 | 242,700 | 1,562 |
| 2018/10/15 | 241,400 | 243,200 | 239,400 | 241,100 | 1,713 |
| 2018/10/12 | 241,700 | 242,600 | 240,500 | 240,500 | 1,132 |
| 2018/10/11 | 240,300 | 242,000 | 240,300 | 241,700 | 1,363 |
| 2018/10/10 | 241,700 | 243,700 | 241,100 | 243,200 | 1,000 |
| 2018/10/09 | 241,000 | 243,700 | 240,300 | 243,000 | 998 |
| 2018/10/05 | 242,100 | 242,100 | 240,200 | 240,500 | 1,224 |
| 2018/10/04 | 242,000 | 243,400 | 241,000 | 242,100 | 1,200 |
| 2018/10/03 | 243,500 | 243,500 | 241,700 | 242,000 | 1,501 |
| 2018/10/02 | 243,300 | 244,400 | 243,200 | 244,200 | 1,549 |
| 2018/10/01 | 244,100 | 245,200 | 243,800 | 243,800 | 1,796 |
| 2018/09/28 | 242,800 | 245,900 | 242,200 | 245,700 | 2,989 |
| 2018/09/27 | 240,400 | 242,700 | 240,400 | 242,600 | 2,408 |
| 2018/09/26 | 238,500 | 241,400 | 238,000 | 241,300 | 2,721 |
| 2018/09/25 | 239,900 | 241,600 | 237,600 | 240,300 | 4,033 |
| 2018/09/21 | 233,000 | 242,800 | 232,700 | 240,300 | 29,029 |
| 2018/09/20 | 241,200 | 242,700 | 240,800 | 241,900 | 7,142 |
| 2018/09/19 | 240,900 | 242,500 | 240,500 | 241,000 | 2,297 |
| 2018/09/18 | 241,700 | 242,800 | 240,600 | 240,900 | 2,806 |
| 2018/09/14 | 242,000 | 245,200 | 240,500 | 243,200 | 2,491 |
| 2018/09/13 | 235,000 | 241,000 | 234,000 | 241,000 | 9,331 |
| 2018/09/12 | 238,500 | 241,000 | 233,500 | 233,500 | 5,628 |
| 2018/09/11 | 239,000 | 240,800 | 237,000 | 237,000 | 2,743 |
| 2018/09/10 | 238,900 | 241,400 | 238,900 | 239,900 | 1,836 |
| 2018/09/07 | 241,800 | 242,700 | 239,700 | 240,500 | 3,250 |
| 2018/09/06 | 237,200 | 244,500 | 237,100 | 241,800 | 3,967 |
| 2018/09/05 | 236,000 | 239,700 | 235,700 | 237,400 | 8,899 |
| 2018/09/04 | 246,500 | 247,000 | 246,100 | 246,200 | 612 |
| 2018/09/03 | 247,300 | 248,000 | 246,600 | 246,900 | 686 |
| 2018/08/31 | 248,900 | 249,100 | 247,200 | 247,700 | 797 |
| 2018/08/30 | 248,000 | 249,800 | 247,600 | 249,700 | 1,102 |
| 2018/08/29 | 244,700 | 249,800 | 244,700 | 249,600 | 1,838 |
| 2018/08/28 | 253,100 | 254,100 | 250,300 | 252,800 | 2,592 |
| 2018/08/27 | 255,900 | 255,900 | 253,500 | 253,900 | 1,063 |
| 2018/08/24 | 253,000 | 255,900 | 252,600 | 255,300 | 772 |
| 2018/08/23 | 253,500 | 254,700 | 252,500 | 253,000 | 460 |
| 2018/08/22 | 253,400 | 254,400 | 252,600 | 253,400 | 459 |
| 2018/08/21 | 252,900 | 253,700 | 251,700 | 253,300 | 523 |
| 2018/08/20 | 251,200 | 253,400 | 250,100 | 252,300 | 661 |
| 2018/08/17 | 252,900 | 253,300 | 251,200 | 251,200 | 815 |
| 2018/08/16 | 252,800 | 253,600 | 251,600 | 252,800 | 587 |
| 2018/08/15 | 254,000 | 255,100 | 252,500 | 252,600 | 846 |
| 2018/08/14 | 255,000 | 255,700 | 253,000 | 253,600 | 1,207 |
| 2018/08/13 | 256,100 | 256,900 | 255,000 | 255,100 | 679 |
| 2018/08/10 | 258,200 | 258,500 | 256,800 | 256,800 | 684 |
| 2018/08/09 | 257,600 | 258,500 | 257,100 | 257,100 | 779 |
| 2018/08/08 | 257,200 | 258,500 | 257,100 | 258,000 | 427 |
| 2018/08/07 | 257,500 | 257,900 | 255,400 | 257,300 | 790 |
| 2018/08/06 | 258,300 | 258,800 | 257,600 | 257,600 | 894 |
| 2018/08/03 | 258,700 | 259,400 | 258,000 | 258,300 | 491 |
| 2018/08/02 | 260,000 | 261,000 | 258,500 | 258,800 | 1,036 |
| 2018/08/01 | 259,400 | 262,800 | 259,200 | 259,500 | 838 |
| 2018/07/31 | 257,200 | 260,300 | 257,200 | 259,100 | 982 |
| 2018/07/30 | 258,800 | 260,400 | 257,000 | 260,000 | 2,062 |
| 2018/07/27 | 256,300 | 258,800 | 255,300 | 258,500 | 714 |
| 2018/07/26 | 256,100 | 256,700 | 253,400 | 256,100 | 838 |
| 2018/07/25 | 255,200 | 257,000 | 255,200 | 256,500 | 411 |
| 2018/07/24 | 256,000 | 257,100 | 255,000 | 255,600 | 679 |
| 2018/07/23 | 257,500 | 258,100 | 254,500 | 256,700 | 1,180 |
| 2018/07/20 | 256,900 | 258,500 | 256,800 | 257,300 | 317 |
| 2018/07/19 | 257,300 | 257,800 | 256,700 | 257,600 | 299 |
| 2018/07/18 | 258,000 | 258,900 | 256,600 | 257,100 | 406 |
| 2018/07/17 | 258,600 | 259,400 | 256,500 | 257,200 | 744 |
| 2018/07/13 | 260,500 | 260,500 | 258,300 | 258,600 | 1,049 |
| 2018/07/12 | 259,100 | 261,300 | 258,800 | 260,500 | 1,084 |
| 2018/07/11 | 258,800 | 259,400 | 258,300 | 259,300 | 969 |
| 2018/07/10 | 258,800 | 259,000 | 257,800 | 258,300 | 725 |
| 2018/07/09 | 258,800 | 258,800 | 258,100 | 258,200 | 303 |
| 2018/07/06 | 257,900 | 258,700 | 257,000 | 257,200 | 844 |
| 2018/07/05 | 257,600 | 258,600 | 255,500 | 257,600 | 892 |
| 2018/07/04 | 256,900 | 258,900 | 256,500 | 257,900 | 687 |
| 2018/07/03 | 256,000 | 258,000 | 255,500 | 257,500 | 828 |
| 2018/07/02 | 257,900 | 258,900 | 256,200 | 256,400 | 608 |
| 2018/06/29 | 257,000 | 258,800 | 257,000 | 257,900 | 657 |
| 2018/06/28 | 257,200 | 257,200 | 255,500 | 257,000 | 277 |
| 2018/06/27 | 257,700 | 257,800 | 256,100 | 256,400 | 703 |
| 2018/06/26 | 255,900 | 257,500 | 254,100 | 256,300 | 1,572 |
| 2018/06/25 | 255,200 | 255,800 | 253,600 | 253,800 | 497 |
| 2018/06/22 | 253,500 | 255,900 | 247,300 | 253,800 | 962 |
| 2018/06/21 | 252,000 | 253,800 | 251,900 | 253,300 | 656 |
| 2018/06/20 | 251,500 | 251,800 | 250,600 | 251,100 | 164 |
| 2018/06/19 | 251,600 | 252,300 | 250,800 | 250,900 | 285 |
| 2018/06/18 | 251,900 | 252,900 | 251,100 | 251,900 | 709 |
| 2018/06/15 | 251,600 | 252,500 | 250,700 | 251,700 | 635 |
| 2018/06/14 | 250,800 | 251,600 | 250,200 | 251,600 | 331 |
| 2018/06/13 | 251,700 | 251,700 | 250,800 | 251,000 | 175 |
| 2018/06/12 | 251,200 | 252,000 | 251,200 | 251,400 | 172 |
| 2018/06/11 | 251,100 | 251,700 | 250,400 | 251,300 | 129 |
| 2018/06/08 | 251,500 | 251,800 | 250,600 | 251,100 | 309 |
| 2018/06/07 | 250,200 | 251,600 | 249,900 | 251,500 | 239 |
| 2018/06/06 | 250,800 | 251,300 | 250,500 | 250,500 | 218 |
| 2018/06/05 | 251,200 | 251,800 | 250,200 | 251,400 | 256 |
| 2018/06/04 | 250,500 | 252,300 | 250,300 | 251,800 | 319 |
| 2018/06/01 | 251,100 | 251,300 | 249,900 | 249,900 | 271 |
| 2018/05/31 | 251,200 | 251,900 | 250,700 | 251,100 | 284 |
| 2018/05/30 | 251,200 | 251,700 | 249,800 | 251,200 | 299 |
| 2018/05/29 | 251,300 | 251,500 | 249,400 | 251,200 | 540 |
| 2018/05/28 | 249,900 | 253,200 | 249,900 | 251,300 | 1,241 |
| 2018/05/25 | 247,500 | 249,600 | 247,200 | 248,800 | 398 |
| 2018/05/24 | 249,300 | 249,300 | 247,500 | 248,900 | 259 |
| 2018/05/23 | 249,500 | 249,500 | 248,300 | 248,500 | 296 |
| 2018/05/22 | 248,600 | 249,400 | 248,200 | 249,400 | 783 |
| 2018/05/21 | 247,000 | 248,600 | 246,200 | 248,600 | 394 |
| 2018/05/18 | 246,500 | 247,400 | 245,700 | 247,400 | 580 |
| 2018/05/17 | 244,800 | 247,100 | 244,800 | 247,000 | 636 |
| 2018/05/16 | 245,200 | 246,000 | 244,200 | 244,600 | 776 |
| 2018/05/15 | 246,500 | 246,500 | 245,100 | 245,500 | 845 |
| 2018/05/14 | 247,200 | 247,800 | 246,500 | 246,500 | 289 |
| 2018/05/11 | 246,300 | 247,800 | 246,300 | 247,200 | 609 |
| 2018/05/10 | 247,000 | 247,000 | 245,400 | 246,900 | 1,023 |
| 2018/05/09 | 248,100 | 248,500 | 247,000 | 247,000 | 977 |
| 2018/05/08 | 247,300 | 249,400 | 245,600 | 248,700 | 964 |
| 2018/05/07 | 246,200 | 247,300 | 245,500 | 247,300 | 757 |
| 2018/05/02 | 246,900 | 248,000 | 245,400 | 246,100 | 1,072 |
| 2018/05/01 | 248,500 | 251,300 | 246,700 | 246,800 | 977 |
| 2018/04/27 | 248,900 | 250,500 | 248,100 | 249,700 | 692 |
| 2018/04/26 | 249,300 | 253,000 | 247,300 | 248,100 | 922 |
| 2018/04/25 | 247,400 | 249,100 | 246,900 | 249,100 | 326 |
| 2018/04/24 | 247,500 | 247,500 | 245,100 | 247,400 | 321 |
| 2018/04/23 | 247,500 | 247,500 | 245,800 | 246,100 | 530 |
| 2018/04/20 | 247,800 | 247,800 | 244,600 | 245,800 | 555 |
| 2018/04/19 | 246,400 | 248,000 | 245,000 | 248,000 | 469 |
| 2018/04/18 | 243,400 | 245,700 | 243,400 | 245,700 | 411 |
| 2018/04/17 | 243,300 | 244,000 | 242,200 | 243,100 | 415 |
| 2018/04/16 | 245,800 | 246,800 | 242,700 | 243,200 | 362 |
| 2018/04/13 | 246,300 | 247,400 | 244,500 | 246,400 | 389 |
| 2018/04/12 | 245,400 | 247,500 | 244,500 | 247,100 | 290 |
| 2018/04/11 | 247,100 | 248,200 | 245,200 | 245,400 | 240 |
| 2018/04/10 | 244,700 | 248,600 | 244,700 | 247,100 | 821 |
| 2018/04/09 | 241,800 | 244,500 | 240,300 | 244,200 | 672 |
| 2018/04/06 | 244,500 | 245,500 | 241,400 | 241,400 | 779 |
| 2018/04/05 | 243,100 | 246,500 | 241,200 | 244,500 | 598 |
| 2018/04/04 | 244,100 | 246,500 | 241,500 | 241,800 | 1,203 |
| 2018/04/03 | 242,300 | 245,500 | 241,300 | 244,300 | 397 |
| 2018/04/02 | 242,200 | 244,200 | 240,300 | 242,300 | 498 |
| 2018/03/30 | 241,200 | 244,700 | 241,000 | 242,700 | 252 |
| 2018/03/29 | 241,100 | 242,800 | 240,200 | 241,300 | 349 |
| 2018/03/28 | 240,100 | 242,600 | 240,100 | 241,100 | 464 |
| 2018/03/27 | 241,400 | 243,400 | 229,100 | 241,100 | 1,463 |
| 2018/03/26 | 241,200 | 242,000 | 240,100 | 240,100 | 640 |
| 2018/03/23 | 238,600 | 244,100 | 238,400 | 241,300 | 547 |
| 2018/03/22 | 241,200 | 242,000 | 238,600 | 240,900 | 487 |
| 2018/03/20 | 242,900 | 242,900 | 240,300 | 242,000 | 372 |
| 2018/03/19 | 246,000 | 246,500 | 242,900 | 243,200 | 434 |
| 2018/03/16 | 246,300 | 246,800 | 244,000 | 246,600 | 262 |
| 2018/03/15 | 241,700 | 246,400 | 241,000 | 245,100 | 750 |
| 2018/03/14 | 241,400 | 243,900 | 238,800 | 241,400 | 935 |
| 2018/03/13 | 234,700 | 242,700 | 234,000 | 241,400 | 984 |
| 2018/03/12 | 234,000 | 239,300 | 234,000 | 237,000 | 721 |
| 2018/03/09 | 232,400 | 233,400 | 232,000 | 232,400 | 604 |
| 2018/03/08 | 235,700 | 236,400 | 232,300 | 232,400 | 1,364 |
| 2018/03/07 | 239,800 | 240,200 | 236,300 | 236,300 | 490 |
| 2018/03/06 | 240,600 | 242,200 | 239,100 | 239,700 | 281 |
| 2018/03/05 | 244,800 | 244,800 | 239,500 | 240,500 | 448 |
| 2018/03/02 | 243,000 | 243,100 | 241,200 | 241,900 | 479 |
| 2018/03/01 | 245,600 | 246,400 | 243,100 | 243,100 | 608 |
| 2018/02/28 | 245,600 | 246,500 | 244,900 | 246,500 | 385 |
| 2018/02/27 | 245,400 | 246,800 | 245,300 | 246,000 | 674 |
| 2018/02/26 | 244,600 | 245,700 | 244,600 | 245,300 | 1,096 |
| 2018/02/23 | 250,000 | 254,000 | 249,800 | 252,000 | 1,426 |
| 2018/02/22 | 251,600 | 251,600 | 249,100 | 249,700 | 925 |
| 2018/02/21 | 251,000 | 251,800 | 249,800 | 250,800 | 709 |
| 2018/02/20 | 252,400 | 254,200 | 251,100 | 251,100 | 844 |
| 2018/02/19 | 248,700 | 251,300 | 248,700 | 251,200 | 805 |
| 2018/02/16 | 245,500 | 248,000 | 245,500 | 248,000 | 568 |
| 2018/02/15 | 245,100 | 246,900 | 244,600 | 245,900 | 376 |
| 2018/02/14 | 243,600 | 246,700 | 243,100 | 244,400 | 727 |
| 2018/02/13 | 249,900 | 251,000 | 243,600 | 243,600 | 1,125 |
| 2018/02/09 | 246,000 | 248,000 | 244,700 | 246,000 | 990 |
| 2018/02/08 | 250,000 | 251,900 | 248,400 | 250,900 | 724 |
| 2018/02/07 | 247,400 | 252,400 | 244,000 | 244,000 | 1,093 |
| 2018/02/06 | 249,700 | 251,700 | 242,200 | 243,800 | 2,086 |
| 2018/02/05 | 254,500 | 255,900 | 252,600 | 255,400 | 756 |
| 2018/02/02 | 256,400 | 257,100 | 255,500 | 255,500 | 455 |
| 2018/02/01 | 259,300 | 259,900 | 255,300 | 256,300 | 1,246 |
| 2018/01/31 | 257,900 | 259,200 | 257,600 | 258,500 | 381 |
| 2018/01/30 | 259,000 | 259,200 | 257,400 | 257,900 | 418 |
| 2018/01/29 | 257,100 | 258,900 | 257,100 | 258,400 | 535 |
| 2018/01/26 | 258,700 | 258,700 | 256,500 | 257,200 | 314 |
| 2018/01/25 | 257,700 | 259,400 | 256,800 | 256,800 | 1,094 |
| 2018/01/24 | 256,700 | 257,400 | 256,100 | 257,400 | 699 |
| 2018/01/23 | 256,200 | 256,800 | 255,100 | 256,400 | 460 |
| 2018/01/22 | 256,400 | 256,400 | 255,000 | 255,100 | 368 |
| 2018/01/19 | 255,600 | 256,400 | 254,200 | 255,100 | 653 |
| 2018/01/18 | 256,000 | 256,900 | 254,300 | 255,500 | 1,506 |
| 2018/01/17 | 256,300 | 256,800 | 255,100 | 255,800 | 677 |
| 2018/01/16 | 257,400 | 257,700 | 256,400 | 256,800 | 284 |
| 2018/01/15 | 257,600 | 257,700 | 255,700 | 257,200 | 897 |
| 2018/01/12 | 254,500 | 257,900 | 254,000 | 257,200 | 790 |
| 2018/01/11 | 252,500 | 253,900 | 252,200 | 253,900 | 533 |
| 2018/01/10 | 253,000 | 253,000 | 250,400 | 251,700 | 796 |
| 2018/01/09 | 250,000 | 254,200 | 250,000 | 251,600 | 646 |
| 2018/01/05 | 250,200 | 250,800 | 249,400 | 249,400 | 466 |
| 2018/01/04 | 250,000 | 250,200 | 247,800 | 250,000 | 645 |