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 |
|---|---|---|---|---|---|
| 2020/12/30 | 258,200 | 263,700 | 256,700 | 262,100 | 641 |
| 2020/12/29 | 256,300 | 260,000 | 255,600 | 260,000 | 822 |
| 2020/12/28 | 252,000 | 256,600 | 252,000 | 256,600 | 628 |
| 2020/12/25 | 251,200 | 254,400 | 251,200 | 252,000 | 533 |
| 2020/12/24 | 251,100 | 253,600 | 250,300 | 252,300 | 604 |
| 2020/12/23 | 249,500 | 251,900 | 246,600 | 251,000 | 459 |
| 2020/12/22 | 248,800 | 250,000 | 248,600 | 249,400 | 369 |
| 2020/12/21 | 249,500 | 250,300 | 248,100 | 249,500 | 512 |
| 2020/12/18 | 250,000 | 252,800 | 248,900 | 249,500 | 2,399 |
| 2020/12/17 | 251,200 | 251,500 | 249,300 | 250,200 | 547 |
| 2020/12/16 | 249,400 | 251,200 | 248,800 | 251,200 | 313 |
| 2020/12/15 | 248,000 | 250,300 | 247,300 | 248,500 | 433 |
| 2020/12/14 | 246,000 | 248,600 | 245,900 | 248,000 | 451 |
| 2020/12/11 | 243,900 | 245,600 | 243,000 | 245,300 | 644 |
| 2020/12/10 | 247,000 | 247,600 | 244,100 | 244,800 | 666 |
| 2020/12/09 | 248,000 | 250,800 | 246,300 | 247,500 | 768 |
| 2020/12/08 | 244,900 | 248,000 | 243,500 | 248,000 | 688 |
| 2020/12/07 | 246,700 | 247,800 | 243,000 | 243,000 | 709 |
| 2020/12/04 | 245,800 | 247,500 | 244,000 | 246,700 | 496 |
| 2020/12/03 | 246,200 | 246,400 | 244,500 | 244,700 | 338 |
| 2020/12/02 | 247,700 | 248,000 | 245,000 | 245,000 | 582 |
| 2020/12/01 | 246,700 | 248,300 | 245,000 | 247,700 | 560 |
| 2020/11/30 | 246,400 | 246,800 | 242,500 | 245,300 | 837 |
| 2020/11/27 | 243,800 | 247,600 | 243,700 | 247,600 | 635 |
| 2020/11/26 | 243,800 | 245,700 | 241,800 | 245,700 | 434 |
| 2020/11/25 | 244,000 | 245,200 | 242,700 | 242,700 | 427 |
| 2020/11/24 | 240,500 | 245,000 | 240,500 | 243,600 | 653 |
| 2020/11/20 | 241,000 | 242,500 | 240,100 | 240,500 | 526 |
| 2020/11/19 | 243,000 | 243,900 | 241,600 | 241,600 | 734 |
| 2020/11/18 | 244,100 | 245,000 | 242,600 | 243,400 | 500 |
| 2020/11/17 | 244,700 | 246,100 | 243,700 | 245,400 | 360 |
| 2020/11/16 | 244,500 | 248,200 | 243,700 | 243,700 | 741 |
| 2020/11/13 | 249,100 | 249,100 | 241,500 | 242,800 | 547 |
| 2020/11/12 | 251,100 | 251,400 | 248,700 | 249,100 | 864 |
| 2020/11/11 | 248,700 | 251,300 | 247,900 | 251,100 | 1,200 |
| 2020/11/10 | 246,900 | 251,500 | 245,800 | 247,800 | 1,131 |
| 2020/11/09 | 245,700 | 246,500 | 243,000 | 246,200 | 605 |
| 2020/11/06 | 246,400 | 247,100 | 243,300 | 245,700 | 851 |
| 2020/11/05 | 242,900 | 246,400 | 240,500 | 246,400 | 926 |
| 2020/11/04 | 241,400 | 245,700 | 241,100 | 242,200 | 748 |
| 2020/11/02 | 237,800 | 240,900 | 237,700 | 238,700 | 509 |
| 2020/10/30 | 238,300 | 241,000 | 237,700 | 241,000 | 870 |
| 2020/10/29 | 236,400 | 240,700 | 235,800 | 240,600 | 469 |
| 2020/10/28 | 243,000 | 243,100 | 237,300 | 238,800 | 574 |
| 2020/10/27 | 243,500 | 245,900 | 241,800 | 243,900 | 401 |
| 2020/10/26 | 248,000 | 249,400 | 243,000 | 243,000 | 1,154 |
| 2020/10/23 | 250,900 | 251,200 | 247,100 | 247,400 | 524 |
| 2020/10/22 | 253,500 | 253,500 | 250,500 | 252,300 | 324 |
| 2020/10/21 | 251,700 | 254,000 | 251,700 | 254,000 | 310 |
| 2020/10/20 | 253,700 | 254,800 | 251,300 | 251,500 | 488 |
| 2020/10/19 | 254,000 | 254,200 | 250,800 | 253,400 | 537 |
| 2020/10/16 | 252,100 | 255,600 | 249,100 | 254,100 | 941 |
| 2020/10/15 | 252,500 | 253,700 | 249,300 | 249,300 | 451 |
| 2020/10/14 | 251,500 | 254,200 | 250,000 | 252,800 | 609 |
| 2020/10/13 | 252,000 | 252,800 | 250,300 | 251,500 | 243 |
| 2020/10/12 | 252,300 | 254,100 | 251,400 | 252,000 | 284 |
| 2020/10/09 | 252,200 | 253,100 | 251,100 | 252,200 | 261 |
| 2020/10/08 | 254,800 | 256,400 | 252,100 | 252,100 | 384 |
| 2020/10/07 | 254,500 | 257,700 | 252,300 | 252,700 | 465 |
| 2020/10/06 | 251,300 | 257,500 | 251,300 | 256,500 | 598 |
| 2020/10/05 | 248,600 | 253,300 | 248,400 | 251,300 | 600 |
| 2020/10/02 | 249,000 | 252,900 | 246,100 | 247,600 | 890 |
| 2020/09/30 | 249,500 | 250,700 | 247,000 | 250,300 | 699 |
| 2020/09/29 | 244,700 | 250,000 | 244,700 | 249,500 | 585 |
| 2020/09/28 | 245,500 | 246,800 | 243,000 | 245,800 | 525 |
| 2020/09/25 | 239,900 | 245,300 | 238,600 | 245,300 | 890 |
| 2020/09/24 | 240,000 | 240,800 | 236,500 | 239,200 | 928 |
| 2020/09/23 | 239,000 | 240,400 | 235,400 | 237,500 | 1,568 |
| 2020/09/18 | 249,000 | 250,000 | 238,500 | 238,500 | 2,350 |
| 2020/09/17 | 245,800 | 249,900 | 245,300 | 246,600 | 982 |
| 2020/09/16 | 244,200 | 248,800 | 243,400 | 247,300 | 602 |
| 2020/09/15 | 242,800 | 245,300 | 241,900 | 245,100 | 424 |
| 2020/09/14 | 241,000 | 245,100 | 241,000 | 244,000 | 659 |
| 2020/09/11 | 241,700 | 244,800 | 240,600 | 240,900 | 1,142 |
| 2020/09/10 | 245,500 | 246,900 | 244,600 | 246,700 | 885 |
| 2020/09/09 | 245,400 | 248,600 | 245,100 | 245,400 | 383 |
| 2020/09/08 | 247,100 | 249,100 | 245,300 | 246,400 | 512 |
| 2020/09/07 | 247,700 | 249,100 | 244,100 | 245,200 | 722 |
| 2020/09/04 | 247,400 | 248,800 | 246,500 | 247,700 | 704 |
| 2020/09/03 | 245,600 | 249,000 | 244,000 | 248,100 | 823 |
| 2020/09/02 | 247,000 | 248,300 | 243,700 | 245,600 | 962 |
| 2020/09/01 | 257,400 | 257,400 | 247,000 | 247,000 | 1,302 |
| 2020/08/31 | 246,900 | 258,100 | 245,900 | 257,700 | 2,100 |
| 2020/08/28 | 247,100 | 248,000 | 244,100 | 247,400 | 1,578 |
| 2020/08/27 | 253,400 | 253,800 | 250,600 | 253,700 | 1,286 |
| 2020/08/26 | 255,000 | 255,000 | 252,600 | 253,300 | 796 |
| 2020/08/25 | 253,000 | 254,600 | 251,400 | 254,500 | 748 |
| 2020/08/24 | 253,400 | 253,400 | 250,300 | 252,100 | 500 |
| 2020/08/21 | 247,500 | 253,000 | 247,500 | 251,500 | 717 |
| 2020/08/20 | 245,800 | 247,800 | 243,900 | 247,300 | 265 |
| 2020/08/19 | 246,400 | 247,500 | 242,600 | 245,800 | 585 |
| 2020/08/18 | 245,300 | 248,100 | 245,100 | 248,100 | 695 |
| 2020/08/17 | 245,400 | 246,600 | 244,900 | 245,900 | 558 |
| 2020/08/14 | 246,000 | 247,700 | 243,800 | 244,200 | 412 |
| 2020/08/13 | 245,000 | 248,500 | 245,000 | 246,000 | 822 |
| 2020/08/12 | 244,000 | 244,600 | 241,200 | 244,500 | 577 |
| 2020/08/11 | 241,100 | 246,300 | 240,700 | 241,900 | 760 |
| 2020/08/07 | 242,900 | 243,700 | 241,400 | 241,700 | 332 |
| 2020/08/06 | 244,900 | 245,400 | 241,900 | 243,400 | 515 |
| 2020/08/05 | 242,400 | 243,700 | 239,600 | 243,700 | 526 |
| 2020/08/04 | 237,600 | 241,800 | 235,800 | 241,700 | 691 |
| 2020/08/03 | 237,800 | 242,900 | 234,000 | 235,200 | 661 |
| 2020/07/31 | 236,000 | 240,900 | 231,500 | 240,400 | 1,242 |
| 2020/07/30 | 244,300 | 244,300 | 234,400 | 234,700 | 599 |
| 2020/07/29 | 244,200 | 244,500 | 240,300 | 244,000 | 380 |
| 2020/07/28 | 243,000 | 244,200 | 241,500 | 243,800 | 327 |
| 2020/07/27 | 240,500 | 243,300 | 239,000 | 241,100 | 328 |
| 2020/07/22 | 244,300 | 244,300 | 240,500 | 241,700 | 319 |
| 2020/07/21 | 242,600 | 244,600 | 240,500 | 242,500 | 238 |
| 2020/07/20 | 246,000 | 246,400 | 240,600 | 242,600 | 548 |
| 2020/07/17 | 244,500 | 246,100 | 243,000 | 245,600 | 404 |
| 2020/07/16 | 244,400 | 246,800 | 242,800 | 244,600 | 447 |
| 2020/07/15 | 243,400 | 245,500 | 241,800 | 244,400 | 527 |
| 2020/07/14 | 247,800 | 249,700 | 242,000 | 243,200 | 564 |
| 2020/07/13 | 251,500 | 254,500 | 245,000 | 246,300 | 635 |
| 2020/07/10 | 255,100 | 255,100 | 249,500 | 251,500 | 359 |
| 2020/07/09 | 256,400 | 258,200 | 252,900 | 255,300 | 365 |
| 2020/07/08 | 258,000 | 259,000 | 253,500 | 256,400 | 413 |
| 2020/07/07 | 258,000 | 260,200 | 252,600 | 258,100 | 699 |
| 2020/07/06 | 260,800 | 264,500 | 258,000 | 258,000 | 649 |
| 2020/07/03 | 261,600 | 263,200 | 257,000 | 258,400 | 496 |
| 2020/07/02 | 259,700 | 266,000 | 257,500 | 264,200 | 1,411 |
| 2020/07/01 | 259,700 | 262,200 | 256,300 | 258,000 | 384 |
| 2020/06/30 | 257,600 | 259,900 | 248,600 | 259,700 | 989 |
| 2020/06/29 | 260,800 | 260,800 | 252,500 | 253,200 | 692 |
| 2020/06/26 | 259,900 | 264,000 | 259,200 | 264,000 | 428 |
| 2020/06/25 | 262,700 | 262,700 | 257,100 | 259,900 | 425 |
| 2020/06/24 | 260,800 | 264,700 | 258,200 | 264,100 | 358 |
| 2020/06/23 | 258,500 | 262,000 | 258,200 | 260,800 | 271 |
| 2020/06/22 | 260,100 | 263,500 | 257,900 | 257,900 | 341 |
| 2020/06/19 | 261,400 | 263,200 | 258,200 | 260,000 | 369 |
| 2020/06/18 | 261,600 | 263,700 | 255,300 | 263,700 | 649 |
| 2020/06/17 | 265,100 | 266,300 | 261,500 | 263,500 | 384 |
| 2020/06/16 | 260,900 | 267,100 | 259,800 | 265,100 | 387 |
| 2020/06/15 | 265,200 | 266,100 | 252,200 | 252,500 | 550 |
| 2020/06/12 | 260,200 | 266,100 | 250,400 | 265,200 | 1,331 |
| 2020/06/11 | 276,800 | 276,800 | 264,500 | 265,200 | 551 |
| 2020/06/10 | 276,400 | 278,900 | 275,700 | 277,600 | 468 |
| 2020/06/09 | 278,800 | 282,000 | 273,900 | 275,600 | 502 |
| 2020/06/08 | 276,100 | 282,900 | 276,100 | 278,600 | 666 |
| 2020/06/05 | 269,700 | 276,800 | 268,800 | 275,800 | 748 |
| 2020/06/04 | 275,000 | 279,000 | 269,100 | 269,100 | 977 |
| 2020/06/03 | 267,700 | 271,800 | 267,100 | 271,800 | 927 |
| 2020/06/02 | 266,000 | 267,800 | 262,800 | 263,100 | 448 |
| 2020/06/01 | 266,700 | 267,600 | 261,100 | 262,000 | 665 |
| 2020/05/29 | 261,000 | 268,100 | 258,900 | 266,700 | 1,064 |
| 2020/05/28 | 259,700 | 261,600 | 255,900 | 259,600 | 535 |
| 2020/05/27 | 252,900 | 260,900 | 251,100 | 259,400 | 786 |
| 2020/05/26 | 250,000 | 252,400 | 248,000 | 252,000 | 403 |
| 2020/05/25 | 247,400 | 250,000 | 244,300 | 250,000 | 748 |
| 2020/05/22 | 246,600 | 247,400 | 241,500 | 246,000 | 577 |
| 2020/05/21 | 244,500 | 248,000 | 242,500 | 246,700 | 558 |
| 2020/05/20 | 241,300 | 245,400 | 239,100 | 245,400 | 724 |
| 2020/05/19 | 246,700 | 248,800 | 240,100 | 242,200 | 636 |
| 2020/05/18 | 234,900 | 242,500 | 234,400 | 240,200 | 618 |
| 2020/05/15 | 247,000 | 248,600 | 233,000 | 233,200 | 841 |
| 2020/05/14 | 247,000 | 249,700 | 244,000 | 245,000 | 573 |
| 2020/05/13 | 251,100 | 253,100 | 244,200 | 248,700 | 761 |
| 2020/05/12 | 259,500 | 259,500 | 250,800 | 251,900 | 782 |
| 2020/05/11 | 260,700 | 263,600 | 254,500 | 260,800 | 1,067 |
| 2020/05/08 | 235,800 | 256,900 | 235,800 | 253,900 | 1,753 |
| 2020/05/07 | 233,500 | 237,900 | 233,400 | 234,300 | 696 |
| 2020/05/01 | 236,700 | 240,000 | 235,000 | 235,500 | 563 |
| 2020/04/30 | 238,500 | 239,800 | 233,700 | 236,700 | 507 |
| 2020/04/28 | 250,000 | 250,000 | 232,700 | 233,500 | 887 |
| 2020/04/27 | 238,500 | 241,400 | 234,400 | 240,300 | 974 |
| 2020/04/24 | 235,200 | 240,000 | 231,900 | 238,200 | 1,057 |
| 2020/04/23 | 224,000 | 236,000 | 223,500 | 235,500 | 1,392 |
| 2020/04/22 | 224,600 | 226,500 | 222,100 | 223,600 | 1,041 |
| 2020/04/21 | 233,200 | 234,100 | 222,000 | 224,700 | 993 |
| 2020/04/20 | 233,300 | 234,900 | 230,100 | 233,000 | 652 |
| 2020/04/17 | 225,400 | 234,200 | 225,300 | 233,000 | 1,155 |
| 2020/04/16 | 215,200 | 225,500 | 210,800 | 225,200 | 1,932 |
| 2020/04/15 | 228,400 | 228,400 | 216,100 | 218,200 | 1,528 |
| 2020/04/14 | 224,700 | 227,800 | 220,200 | 224,800 | 753 |
| 2020/04/13 | 222,500 | 229,500 | 219,200 | 222,400 | 933 |
| 2020/04/10 | 217,600 | 222,200 | 212,100 | 222,200 | 1,219 |
| 2020/04/09 | 228,400 | 228,500 | 214,900 | 217,100 | 1,544 |
| 2020/04/08 | 225,400 | 228,900 | 211,500 | 223,400 | 1,385 |
| 2020/04/07 | 212,500 | 230,900 | 212,500 | 225,300 | 1,580 |
| 2020/04/06 | 201,700 | 214,700 | 200,200 | 203,700 | 1,707 |
| 2020/04/03 | 211,700 | 214,600 | 200,300 | 204,300 | 1,805 |
| 2020/04/02 | 224,800 | 225,000 | 211,000 | 216,700 | 1,720 |
| 2020/04/01 | 242,600 | 242,600 | 223,200 | 229,800 | 1,897 |
| 2020/03/31 | 239,000 | 248,000 | 230,200 | 244,200 | 1,951 |
| 2020/03/30 | 220,000 | 239,800 | 218,200 | 239,800 | 1,773 |
| 2020/03/27 | 230,600 | 238,000 | 217,200 | 232,400 | 2,018 |
| 2020/03/26 | 235,000 | 243,200 | 225,000 | 234,000 | 3,542 |
| 2020/03/25 | 244,200 | 245,000 | 226,400 | 240,300 | 3,157 |
| 2020/03/24 | 202,300 | 231,000 | 191,800 | 204,200 | 3,388 |
| 2020/03/23 | 181,400 | 198,800 | 178,000 | 191,000 | 3,061 |
| 2020/03/19 | 206,400 | 215,500 | 165,900 | 173,600 | 4,087 |
| 2020/03/18 | 235,300 | 249,900 | 210,700 | 210,700 | 1,641 |
| 2020/03/17 | 228,600 | 238,900 | 221,200 | 232,100 | 1,715 |
| 2020/03/16 | 243,600 | 264,900 | 237,000 | 245,700 | 1,838 |
| 2020/03/13 | 222,100 | 249,500 | 217,100 | 243,200 | 4,509 |
| 2020/03/12 | 289,900 | 289,900 | 264,900 | 267,100 | 2,326 |
| 2020/03/11 | 309,000 | 310,000 | 290,200 | 291,100 | 1,404 |
| 2020/03/10 | 269,100 | 296,900 | 269,100 | 296,900 | 2,030 |
| 2020/03/09 | 314,500 | 316,500 | 296,500 | 299,100 | 1,781 |
| 2020/03/06 | 340,000 | 340,000 | 325,000 | 325,000 | 926 |
| 2020/03/05 | 335,500 | 341,000 | 330,000 | 340,000 | 917 |
| 2020/03/04 | 327,500 | 332,000 | 321,500 | 330,000 | 817 |
| 2020/03/03 | 339,500 | 341,500 | 328,000 | 328,000 | 1,048 |
| 2020/03/02 | 315,000 | 333,500 | 315,000 | 325,500 | 1,258 |
| 2020/02/28 | 328,000 | 347,000 | 321,000 | 328,000 | 2,935 |
| 2020/02/27 | 354,000 | 358,000 | 347,000 | 349,000 | 2,651 |
| 2020/02/26 | 370,500 | 374,500 | 366,000 | 368,500 | 2,150 |
| 2020/02/25 | 366,000 | 380,000 | 365,500 | 376,000 | 1,458 |
| 2020/02/21 | 384,500 | 386,000 | 384,000 | 384,500 | 548 |
| 2020/02/20 | 382,000 | 384,500 | 381,000 | 384,000 | 408 |
| 2020/02/19 | 380,000 | 382,500 | 378,000 | 381,000 | 542 |
| 2020/02/18 | 378,000 | 380,000 | 376,000 | 380,000 | 362 |
| 2020/02/17 | 379,000 | 379,500 | 375,500 | 376,500 | 318 |
| 2020/02/14 | 378,500 | 381,500 | 378,500 | 379,000 | 277 |
| 2020/02/13 | 382,000 | 382,000 | 378,500 | 380,000 | 434 |
| 2020/02/12 | 380,000 | 381,500 | 378,500 | 378,500 | 385 |
| 2020/02/10 | 375,500 | 379,500 | 374,500 | 378,500 | 349 |
| 2020/02/07 | 371,000 | 377,500 | 370,500 | 375,500 | 650 |
| 2020/02/06 | 374,500 | 375,500 | 371,000 | 371,000 | 560 |
| 2020/02/05 | 369,000 | 374,000 | 367,500 | 373,500 | 597 |
| 2020/02/04 | 368,500 | 369,500 | 367,000 | 368,000 | 328 |
| 2020/02/03 | 372,500 | 375,000 | 370,000 | 370,000 | 912 |
| 2020/01/31 | 372,500 | 379,000 | 372,000 | 377,500 | 748 |
| 2020/01/30 | 368,000 | 374,000 | 368,000 | 372,500 | 585 |
| 2020/01/29 | 370,000 | 371,500 | 367,000 | 369,000 | 566 |
| 2020/01/28 | 359,500 | 369,000 | 357,000 | 366,500 | 946 |
| 2020/01/27 | 361,500 | 361,500 | 358,500 | 359,500 | 503 |
| 2020/01/24 | 357,500 | 362,500 | 354,500 | 361,500 | 940 |
| 2020/01/23 | 355,500 | 357,500 | 353,500 | 357,500 | 806 |
| 2020/01/22 | 352,500 | 355,000 | 352,000 | 355,000 | 597 |
| 2020/01/21 | 351,000 | 352,500 | 350,000 | 352,000 | 392 |
| 2020/01/20 | 350,500 | 352,500 | 349,000 | 351,000 | 724 |
| 2020/01/17 | 347,000 | 348,500 | 345,000 | 348,000 | 704 |
| 2020/01/16 | 345,500 | 348,500 | 344,000 | 345,500 | 603 |
| 2020/01/15 | 345,500 | 346,500 | 344,000 | 345,000 | 649 |
| 2020/01/14 | 352,500 | 352,500 | 344,500 | 348,000 | 708 |
| 2020/01/10 | 349,000 | 350,000 | 345,000 | 345,500 | 766 |
| 2020/01/09 | 352,000 | 352,000 | 346,000 | 350,000 | 889 |
| 2020/01/08 | 356,000 | 357,500 | 345,000 | 345,000 | 1,400 |
| 2020/01/07 | 359,000 | 359,000 | 355,000 | 355,000 | 1,221 |
| 2020/01/06 | 357,000 | 361,500 | 356,500 | 360,000 | 906 |