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 |
|---|---|---|---|---|---|
| 2019/12/30 | 359,500 | 361,500 | 358,000 | 358,000 | 775 |
| 2019/12/27 | 358,000 | 360,000 | 355,500 | 358,000 | 711 |
| 2019/12/26 | 354,000 | 357,000 | 350,500 | 356,500 | 805 |
| 2019/12/25 | 347,500 | 356,000 | 347,000 | 355,000 | 1,227 |
| 2019/12/24 | 344,500 | 348,000 | 344,000 | 345,500 | 938 |
| 2019/12/23 | 342,500 | 345,500 | 341,500 | 343,500 | 763 |
| 2019/12/20 | 342,000 | 346,000 | 342,000 | 343,000 | 1,112 |
| 2019/12/19 | 342,500 | 342,500 | 338,500 | 341,000 | 938 |
| 2019/12/18 | 341,000 | 344,500 | 338,500 | 342,500 | 1,106 |
| 2019/12/17 | 340,500 | 342,500 | 336,500 | 341,000 | 855 |
| 2019/12/16 | 341,500 | 343,500 | 339,000 | 340,500 | 827 |
| 2019/12/13 | 344,000 | 344,000 | 335,500 | 339,500 | 1,034 |
| 2019/12/12 | 344,000 | 347,000 | 341,000 | 345,000 | 1,042 |
| 2019/12/11 | 341,000 | 345,000 | 337,000 | 343,000 | 1,163 |
| 2019/12/10 | 343,500 | 343,500 | 340,000 | 341,000 | 659 |
| 2019/12/09 | 344,500 | 345,000 | 341,000 | 342,500 | 527 |
| 2019/12/06 | 341,000 | 345,000 | 339,000 | 343,500 | 609 |
| 2019/12/05 | 345,000 | 345,000 | 342,000 | 342,000 | 672 |
| 2019/12/04 | 344,500 | 347,500 | 343,000 | 344,000 | 523 |
| 2019/12/03 | 349,000 | 349,000 | 344,000 | 344,000 | 742 |
| 2019/12/02 | 350,000 | 350,000 | 345,000 | 347,000 | 424 |
| 2019/11/29 | 350,000 | 351,500 | 349,000 | 350,000 | 679 |
| 2019/11/28 | 348,500 | 350,000 | 346,000 | 350,000 | 508 |
| 2019/11/27 | 347,000 | 350,000 | 344,500 | 349,000 | 874 |
| 2019/11/26 | 343,500 | 348,500 | 342,000 | 346,500 | 770 |
| 2019/11/25 | 344,000 | 345,500 | 340,500 | 343,000 | 779 |
| 2019/11/22 | 343,500 | 345,000 | 340,000 | 342,000 | 802 |
| 2019/11/21 | 346,000 | 347,000 | 341,500 | 345,000 | 947 |
| 2019/11/20 | 335,000 | 350,000 | 332,000 | 349,500 | 1,471 |
| 2019/11/19 | 331,500 | 335,000 | 329,500 | 331,500 | 1,171 |
| 2019/11/18 | 328,000 | 332,000 | 327,500 | 329,500 | 1,291 |
| 2019/11/15 | 323,000 | 330,000 | 322,000 | 327,000 | 1,214 |
| 2019/11/14 | 312,000 | 320,000 | 312,000 | 319,000 | 977 |
| 2019/11/13 | 319,500 | 321,500 | 314,500 | 316,500 | 1,253 |
| 2019/11/12 | 331,000 | 331,000 | 321,000 | 321,000 | 664 |
| 2019/11/11 | 324,500 | 334,000 | 324,000 | 331,500 | 638 |
| 2019/11/08 | 335,500 | 336,000 | 327,000 | 328,500 | 1,395 |
| 2019/11/07 | 336,500 | 340,000 | 336,500 | 337,500 | 723 |
| 2019/11/06 | 338,000 | 341,000 | 335,000 | 336,500 | 991 |
| 2019/11/05 | 339,000 | 340,000 | 337,000 | 339,000 | 837 |
| 2019/11/01 | 339,000 | 340,000 | 338,000 | 339,500 | 747 |
| 2019/10/31 | 338,000 | 339,500 | 337,000 | 339,500 | 1,085 |
| 2019/10/30 | 337,000 | 338,500 | 335,500 | 337,000 | 536 |
| 2019/10/29 | 336,500 | 338,000 | 334,500 | 338,000 | 715 |
| 2019/10/28 | 334,000 | 337,500 | 333,000 | 337,500 | 691 |
| 2019/10/25 | 334,500 | 335,000 | 332,500 | 333,500 | 351 |
| 2019/10/24 | 334,500 | 335,000 | 332,000 | 333,000 | 463 |
| 2019/10/23 | 338,500 | 338,500 | 335,000 | 335,000 | 778 |
| 2019/10/21 | 333,000 | 339,500 | 333,000 | 339,500 | 344 |
| 2019/10/18 | 334,500 | 336,000 | 331,000 | 331,000 | 634 |
| 2019/10/17 | 332,000 | 336,000 | 330,500 | 334,000 | 803 |
| 2019/10/16 | 328,500 | 332,500 | 325,500 | 331,500 | 1,524 |
| 2019/10/15 | 323,000 | 325,500 | 319,000 | 319,500 | 961 |
| 2019/10/11 | 326,000 | 326,000 | 319,500 | 323,000 | 885 |
| 2019/10/10 | 324,500 | 328,500 | 323,500 | 326,000 | 818 |
| 2019/10/09 | 324,500 | 326,000 | 323,500 | 324,500 | 764 |
| 2019/10/08 | 321,000 | 326,500 | 320,000 | 324,500 | 1,125 |
| 2019/10/07 | 322,000 | 322,500 | 319,500 | 320,500 | 1,245 |
| 2019/10/04 | 318,500 | 322,000 | 316,500 | 322,000 | 883 |
| 2019/10/03 | 316,500 | 319,000 | 314,000 | 318,000 | 514 |
| 2019/10/02 | 319,000 | 319,500 | 317,500 | 319,500 | 561 |
| 2019/10/01 | 319,000 | 319,500 | 317,000 | 318,500 | 594 |
| 2019/09/30 | 319,000 | 321,500 | 315,500 | 317,500 | 1,206 |
| 2019/09/27 | 315,000 | 316,500 | 312,500 | 316,000 | 559 |
| 2019/09/26 | 310,500 | 317,500 | 310,500 | 313,500 | 956 |
| 2019/09/25 | 308,000 | 311,000 | 307,500 | 310,500 | 870 |
| 2019/09/24 | 308,000 | 308,500 | 305,000 | 306,500 | 752 |
| 2019/09/20 | 304,000 | 310,000 | 303,000 | 308,000 | 1,309 |
| 2019/09/19 | 301,000 | 303,500 | 299,600 | 303,500 | 1,220 |
| 2019/09/18 | 302,500 | 302,500 | 300,000 | 301,000 | 596 |
| 2019/09/17 | 303,500 | 304,000 | 301,000 | 301,000 | 861 |
| 2019/09/13 | 300,500 | 303,500 | 299,300 | 303,500 | 985 |
| 2019/09/12 | 300,000 | 305,000 | 300,000 | 300,500 | 1,015 |
| 2019/09/11 | 304,000 | 304,000 | 298,600 | 300,000 | 1,262 |
| 2019/09/10 | 307,000 | 308,500 | 303,500 | 304,000 | 800 |
| 2019/09/09 | 306,000 | 308,000 | 305,000 | 306,500 | 574 |
| 2019/09/06 | 305,500 | 306,500 | 304,500 | 305,000 | 868 |
| 2019/09/05 | 304,500 | 305,500 | 303,000 | 304,500 | 769 |
| 2019/09/04 | 303,000 | 306,500 | 303,000 | 304,500 | 935 |
| 2019/09/03 | 303,500 | 305,000 | 301,500 | 303,000 | 553 |
| 2019/09/02 | 307,500 | 307,500 | 302,500 | 303,500 | 1,592 |
| 2019/08/30 | 310,000 | 311,000 | 308,000 | 309,000 | 828 |
| 2019/08/29 | 307,000 | 311,500 | 306,500 | 310,500 | 1,395 |
| 2019/08/28 | 310,500 | 315,000 | 310,500 | 314,000 | 2,328 |
| 2019/08/27 | 312,500 | 312,500 | 309,000 | 312,000 | 879 |
| 2019/08/26 | 312,500 | 315,000 | 312,000 | 312,500 | 880 |
| 2019/08/23 | 313,000 | 314,500 | 311,000 | 312,500 | 835 |
| 2019/08/22 | 307,500 | 313,000 | 307,500 | 310,500 | 612 |
| 2019/08/21 | 310,500 | 310,500 | 307,000 | 308,000 | 967 |
| 2019/08/20 | 314,000 | 314,000 | 310,000 | 310,000 | 745 |
| 2019/08/19 | 310,500 | 313,500 | 310,500 | 313,000 | 717 |
| 2019/08/16 | 308,500 | 311,000 | 308,500 | 310,000 | 605 |
| 2019/08/15 | 308,000 | 309,500 | 306,500 | 308,500 | 352 |
| 2019/08/14 | 307,500 | 308,500 | 306,500 | 308,000 | 361 |
| 2019/08/13 | 307,000 | 307,500 | 303,500 | 307,000 | 578 |
| 2019/08/09 | 309,500 | 309,500 | 307,000 | 307,500 | 597 |
| 2019/08/08 | 309,500 | 311,500 | 307,000 | 309,500 | 706 |
| 2019/08/07 | 309,000 | 312,000 | 309,000 | 309,500 | 850 |
| 2019/08/06 | 308,000 | 311,500 | 301,500 | 309,000 | 1,704 |
| 2019/08/05 | 309,000 | 312,000 | 307,000 | 308,000 | 755 |
| 2019/08/02 | 311,000 | 311,000 | 305,500 | 308,500 | 915 |
| 2019/08/01 | 309,000 | 311,500 | 307,500 | 311,000 | 611 |
| 2019/07/31 | 308,000 | 311,000 | 308,000 | 309,500 | 605 |
| 2019/07/30 | 302,000 | 309,000 | 300,500 | 305,500 | 2,517 |
| 2019/07/29 | 300,500 | 303,500 | 300,500 | 301,500 | 814 |
| 2019/07/26 | 299,200 | 300,500 | 297,100 | 299,900 | 728 |
| 2019/07/25 | 299,100 | 301,500 | 297,300 | 299,400 | 572 |
| 2019/07/24 | 298,300 | 300,000 | 298,100 | 298,900 | 477 |
| 2019/07/23 | 299,700 | 299,700 | 296,900 | 298,300 | 858 |
| 2019/07/22 | 301,000 | 301,000 | 297,100 | 298,800 | 921 |
| 2019/07/19 | 299,500 | 302,000 | 299,400 | 301,000 | 694 |
| 2019/07/18 | 302,500 | 303,000 | 298,700 | 299,300 | 742 |
| 2019/07/17 | 298,300 | 303,000 | 298,200 | 301,500 | 892 |
| 2019/07/16 | 297,100 | 299,500 | 296,400 | 299,300 | 1,610 |
| 2019/07/12 | 303,000 | 303,500 | 296,900 | 297,600 | 1,153 |
| 2019/07/11 | 300,000 | 302,500 | 298,300 | 302,000 | 1,289 |
| 2019/07/10 | 298,300 | 301,500 | 298,000 | 300,000 | 885 |
| 2019/07/09 | 293,400 | 298,400 | 292,200 | 297,800 | 1,212 |
| 2019/07/08 | 292,400 | 296,900 | 292,400 | 294,000 | 1,099 |
| 2019/07/05 | 291,200 | 292,400 | 290,000 | 292,100 | 376 |
| 2019/07/04 | 289,100 | 291,900 | 288,900 | 290,400 | 708 |
| 2019/07/03 | 288,400 | 289,600 | 288,300 | 288,400 | 474 |
| 2019/07/02 | 290,300 | 290,300 | 287,900 | 288,400 | 436 |
| 2019/07/01 | 288,200 | 290,400 | 287,600 | 288,600 | 402 |
| 2019/06/28 | 286,900 | 288,100 | 286,600 | 287,600 | 432 |
| 2019/06/27 | 283,300 | 287,000 | 282,900 | 286,700 | 1,538 |
| 2019/06/26 | 282,400 | 283,300 | 282,100 | 282,400 | 446 |
| 2019/06/25 | 280,000 | 282,600 | 280,000 | 282,500 | 695 |
| 2019/06/24 | 281,400 | 282,600 | 279,600 | 279,600 | 476 |
| 2019/06/21 | 281,300 | 281,400 | 279,500 | 280,900 | 689 |
| 2019/06/20 | 278,200 | 281,300 | 278,200 | 281,200 | 509 |
| 2019/06/19 | 278,100 | 278,900 | 276,900 | 278,200 | 380 |
| 2019/06/18 | 278,600 | 279,400 | 278,000 | 278,000 | 436 |
| 2019/06/17 | 279,500 | 279,600 | 278,200 | 278,400 | 226 |
| 2019/06/14 | 277,300 | 279,900 | 277,300 | 279,600 | 944 |
| 2019/06/13 | 277,900 | 278,400 | 276,700 | 277,500 | 553 |
| 2019/06/12 | 275,500 | 278,000 | 274,400 | 277,900 | 810 |
| 2019/06/11 | 278,000 | 278,400 | 276,600 | 277,500 | 434 |
| 2019/06/10 | 279,500 | 279,700 | 277,500 | 278,000 | 545 |
| 2019/06/07 | 277,200 | 280,100 | 276,300 | 279,700 | 741 |
| 2019/06/06 | 275,200 | 278,000 | 274,600 | 277,300 | 1,188 |
| 2019/06/05 | 277,000 | 277,500 | 273,600 | 274,900 | 1,807 |
| 2019/06/04 | 276,000 | 276,900 | 274,500 | 276,700 | 1,221 |
| 2019/06/03 | 279,500 | 280,300 | 275,700 | 275,900 | 1,642 |
| 2019/05/31 | 282,300 | 283,000 | 281,200 | 282,100 | 577 |
| 2019/05/30 | 280,100 | 283,100 | 280,100 | 282,800 | 756 |
| 2019/05/29 | 279,600 | 281,000 | 278,700 | 280,400 | 1,405 |
| 2019/05/28 | 281,900 | 282,800 | 281,000 | 282,000 | 844 |
| 2019/05/27 | 281,800 | 282,100 | 280,800 | 281,100 | 506 |
| 2019/05/24 | 282,200 | 282,700 | 281,400 | 281,700 | 706 |
| 2019/05/23 | 281,500 | 282,400 | 280,100 | 282,200 | 432 |
| 2019/05/22 | 282,000 | 282,000 | 280,600 | 280,700 | 695 |
| 2019/05/21 | 282,500 | 283,800 | 281,000 | 281,000 | 1,064 |
| 2019/05/20 | 278,300 | 282,800 | 278,300 | 282,800 | 984 |
| 2019/05/17 | 279,400 | 280,000 | 278,100 | 278,500 | 970 |
| 2019/05/16 | 279,300 | 279,300 | 277,700 | 278,700 | 798 |
| 2019/05/15 | 277,300 | 278,500 | 275,100 | 278,400 | 1,072 |
| 2019/05/14 | 274,800 | 278,300 | 273,400 | 276,800 | 1,116 |
| 2019/05/13 | 276,500 | 277,200 | 275,100 | 275,800 | 521 |
| 2019/05/10 | 272,700 | 276,000 | 272,700 | 275,800 | 941 |
| 2019/05/09 | 273,100 | 274,300 | 272,600 | 272,700 | 836 |
| 2019/05/08 | 274,700 | 275,400 | 272,500 | 273,300 | 1,272 |
| 2019/05/07 | 275,600 | 276,000 | 274,400 | 274,700 | 1,019 |
| 2019/04/26 | 274,800 | 276,900 | 274,600 | 275,900 | 1,125 |
| 2019/04/25 | 273,000 | 274,900 | 272,500 | 274,900 | 952 |
| 2019/04/24 | 273,900 | 274,100 | 272,000 | 273,200 | 1,728 |
| 2019/04/23 | 273,000 | 274,800 | 272,400 | 274,800 | 1,082 |
| 2019/04/22 | 273,500 | 274,700 | 271,700 | 273,000 | 1,640 |
| 2019/04/19 | 273,600 | 275,400 | 273,600 | 273,800 | 627 |
| 2019/04/18 | 273,500 | 274,500 | 271,700 | 274,000 | 1,549 |
| 2019/04/17 | 275,600 | 275,600 | 271,900 | 273,100 | 1,502 |
| 2019/04/16 | 273,000 | 274,700 | 271,800 | 274,700 | 1,497 |
| 2019/04/15 | 272,200 | 272,300 | 270,600 | 271,800 | 824 |
| 2019/04/12 | 273,200 | 273,200 | 271,200 | 272,900 | 626 |
| 2019/04/11 | 274,200 | 274,400 | 271,800 | 273,700 | 614 |
| 2019/04/10 | 272,400 | 274,500 | 271,600 | 274,200 | 948 |
| 2019/04/09 | 273,200 | 273,200 | 270,700 | 272,300 | 1,121 |
| 2019/04/08 | 275,300 | 275,300 | 271,700 | 273,100 | 768 |
| 2019/04/05 | 275,800 | 276,700 | 274,800 | 276,500 | 650 |
| 2019/04/04 | 278,900 | 278,900 | 275,100 | 276,000 | 721 |
| 2019/04/03 | 278,200 | 279,900 | 276,800 | 278,800 | 1,451 |
| 2019/04/02 | 277,200 | 278,400 | 274,400 | 278,200 | 1,013 |
| 2019/04/01 | 282,900 | 283,000 | 276,500 | 277,500 | 1,799 |
| 2019/03/29 | 282,100 | 284,800 | 282,100 | 283,300 | 1,224 |
| 2019/03/28 | 280,500 | 282,900 | 280,000 | 282,900 | 1,036 |
| 2019/03/27 | 278,400 | 280,700 | 277,700 | 280,500 | 997 |
| 2019/03/26 | 279,700 | 280,300 | 277,700 | 279,000 | 799 |
| 2019/03/25 | 278,500 | 280,400 | 278,400 | 279,500 | 565 |
| 2019/03/22 | 280,500 | 280,700 | 278,600 | 279,800 | 973 |
| 2019/03/20 | 279,000 | 280,500 | 278,500 | 280,500 | 858 |
| 2019/03/19 | 277,500 | 279,000 | 277,400 | 279,000 | 811 |
| 2019/03/18 | 275,900 | 277,800 | 275,600 | 277,800 | 913 |
| 2019/03/15 | 274,500 | 277,000 | 274,200 | 275,900 | 1,222 |
| 2019/03/14 | 269,000 | 273,600 | 268,500 | 273,600 | 1,062 |
| 2019/03/13 | 268,800 | 269,800 | 267,600 | 269,800 | 573 |
| 2019/03/12 | 267,700 | 270,000 | 266,700 | 268,900 | 1,077 |
| 2019/03/11 | 267,000 | 268,000 | 266,400 | 266,900 | 620 |
| 2019/03/08 | 268,900 | 269,300 | 266,000 | 266,600 | 1,200 |
| 2019/03/07 | 268,800 | 269,600 | 267,800 | 268,500 | 767 |
| 2019/03/06 | 270,400 | 270,500 | 268,800 | 268,800 | 841 |
| 2019/03/05 | 270,300 | 271,400 | 269,900 | 271,200 | 1,130 |
| 2019/03/04 | 271,100 | 271,100 | 269,900 | 270,000 | 679 |
| 2019/03/01 | 273,200 | 273,300 | 270,200 | 270,200 | 876 |
| 2019/02/28 | 274,000 | 274,000 | 272,300 | 273,900 | 555 |
| 2019/02/27 | 273,800 | 275,900 | 273,000 | 273,400 | 954 |
| 2019/02/26 | 269,700 | 273,800 | 269,000 | 273,600 | 2,232 |
| 2019/02/25 | 276,000 | 278,000 | 275,000 | 277,000 | 1,866 |
| 2019/02/22 | 274,200 | 276,500 | 273,800 | 276,400 | 881 |
| 2019/02/21 | 274,000 | 274,200 | 272,700 | 273,800 | 736 |
| 2019/02/20 | 271,200 | 273,700 | 271,100 | 273,400 | 563 |
| 2019/02/19 | 270,600 | 271,700 | 269,700 | 271,500 | 644 |
| 2019/02/18 | 272,100 | 272,400 | 270,500 | 270,500 | 864 |
| 2019/02/15 | 273,100 | 273,100 | 270,300 | 272,100 | 980 |
| 2019/02/14 | 273,300 | 274,200 | 271,600 | 273,100 | 986 |
| 2019/02/13 | 274,800 | 275,800 | 273,800 | 273,800 | 528 |
| 2019/02/12 | 276,400 | 276,900 | 273,300 | 274,600 | 1,087 |
| 2019/02/08 | 276,000 | 278,000 | 273,500 | 276,500 | 1,292 |
| 2019/02/07 | 277,800 | 278,500 | 275,200 | 276,000 | 914 |
| 2019/02/06 | 278,000 | 279,100 | 277,800 | 277,800 | 557 |
| 2019/02/05 | 278,300 | 278,700 | 277,300 | 277,800 | 691 |
| 2019/02/04 | 278,500 | 279,200 | 277,600 | 278,200 | 592 |
| 2019/02/01 | 276,600 | 279,300 | 276,200 | 277,900 | 709 |
| 2019/01/31 | 277,500 | 278,600 | 275,600 | 276,600 | 1,013 |
| 2019/01/30 | 275,000 | 277,700 | 274,800 | 276,100 | 1,223 |
| 2019/01/29 | 272,500 | 274,900 | 271,300 | 274,800 | 1,259 |
| 2019/01/28 | 271,000 | 272,600 | 270,800 | 272,500 | 473 |
| 2019/01/25 | 270,100 | 272,200 | 269,100 | 271,200 | 875 |
| 2019/01/24 | 266,300 | 270,500 | 266,200 | 269,900 | 828 |
| 2019/01/23 | 269,600 | 269,600 | 266,300 | 266,300 | 1,396 |
| 2019/01/22 | 270,500 | 271,100 | 268,900 | 269,600 | 803 |
| 2019/01/21 | 273,200 | 273,200 | 269,600 | 270,400 | 774 |
| 2019/01/18 | 273,000 | 275,700 | 272,300 | 273,200 | 833 |
| 2019/01/17 | 275,600 | 275,600 | 273,400 | 273,900 | 783 |
| 2019/01/16 | 273,100 | 275,800 | 273,100 | 275,600 | 1,171 |
| 2019/01/15 | 272,500 | 275,800 | 272,400 | 273,000 | 2,414 |
| 2019/01/11 | 272,400 | 272,500 | 270,900 | 272,300 | 914 |
| 2019/01/10 | 268,800 | 273,400 | 268,800 | 272,500 | 2,215 |
| 2019/01/09 | 268,800 | 269,400 | 266,100 | 268,300 | 1,406 |
| 2019/01/08 | 263,800 | 269,800 | 263,400 | 268,800 | 2,241 |
| 2019/01/07 | 264,400 | 265,600 | 263,500 | 264,000 | 1,291 |
| 2019/01/04 | 264,900 | 265,100 | 261,100 | 261,300 | 998 |