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 |
|---|---|---|---|---|---|
| 2021/12/30 | 302,000 | 304,500 | 301,000 | 302,000 | 494 |
| 2021/12/29 | 297,800 | 303,500 | 297,800 | 303,500 | 269 |
| 2021/12/28 | 297,000 | 299,700 | 296,400 | 299,300 | 334 |
| 2021/12/27 | 296,700 | 299,000 | 296,300 | 296,300 | 268 |
| 2021/12/24 | 298,500 | 300,500 | 297,600 | 297,900 | 374 |
| 2021/12/23 | 293,800 | 298,600 | 293,800 | 297,900 | 413 |
| 2021/12/22 | 296,500 | 297,400 | 293,600 | 293,600 | 366 |
| 2021/12/21 | 295,000 | 297,300 | 294,500 | 296,500 | 401 |
| 2021/12/20 | 298,700 | 300,500 | 294,500 | 294,800 | 908 |
| 2021/12/17 | 299,900 | 304,500 | 297,500 | 297,500 | 1,723 |
| 2021/12/16 | 299,500 | 299,900 | 298,200 | 299,100 | 293 |
| 2021/12/15 | 299,300 | 299,300 | 297,400 | 299,000 | 293 |
| 2021/12/14 | 301,000 | 302,000 | 297,400 | 299,500 | 626 |
| 2021/12/13 | 304,500 | 305,500 | 300,500 | 302,500 | 337 |
| 2021/12/10 | 306,000 | 306,000 | 301,500 | 305,000 | 1,051 |
| 2021/12/09 | 303,000 | 307,000 | 299,600 | 306,500 | 1,054 |
| 2021/12/08 | 298,300 | 303,000 | 297,900 | 303,000 | 722 |
| 2021/12/07 | 296,300 | 299,200 | 296,300 | 298,200 | 368 |
| 2021/12/06 | 299,600 | 300,500 | 296,000 | 297,700 | 678 |
| 2021/12/03 | 297,900 | 303,000 | 296,700 | 297,800 | 1,002 |
| 2021/12/02 | 298,700 | 301,000 | 294,800 | 294,800 | 1,183 |
| 2021/12/01 | 298,200 | 301,500 | 295,100 | 296,200 | 1,333 |
| 2021/11/30 | 297,100 | 300,500 | 294,000 | 294,200 | 1,632 |
| 2021/11/29 | 298,800 | 298,800 | 291,200 | 294,400 | 1,010 |
| 2021/11/26 | 303,000 | 303,500 | 297,900 | 301,000 | 589 |
| 2021/11/25 | 300,500 | 305,000 | 300,000 | 304,500 | 746 |
| 2021/11/24 | 300,000 | 302,500 | 298,100 | 298,200 | 564 |
| 2021/11/22 | 298,900 | 302,000 | 297,500 | 300,000 | 444 |
| 2021/11/19 | 297,000 | 298,200 | 295,500 | 297,400 | 405 |
| 2021/11/18 | 297,700 | 299,000 | 296,100 | 298,100 | 467 |
| 2021/11/17 | 299,100 | 300,000 | 298,000 | 298,200 | 464 |
| 2021/11/16 | 297,900 | 300,500 | 297,500 | 300,000 | 292 |
| 2021/11/15 | 297,600 | 301,000 | 297,200 | 298,000 | 330 |
| 2021/11/12 | 299,000 | 300,000 | 297,300 | 297,500 | 340 |
| 2021/11/11 | 299,800 | 302,500 | 298,800 | 298,900 | 337 |
| 2021/11/10 | 298,700 | 300,000 | 296,900 | 298,700 | 528 |
| 2021/11/09 | 303,500 | 304,000 | 298,200 | 298,700 | 666 |
| 2021/11/08 | 302,000 | 305,000 | 301,000 | 304,500 | 635 |
| 2021/11/05 | 303,500 | 306,000 | 300,000 | 302,500 | 664 |
| 2021/11/04 | 302,000 | 303,500 | 300,000 | 303,500 | 470 |
| 2021/11/02 | 301,500 | 303,000 | 300,000 | 301,500 | 477 |
| 2021/11/01 | 306,000 | 306,000 | 300,000 | 301,500 | 569 |
| 2021/10/29 | 302,500 | 306,500 | 301,000 | 305,500 | 737 |
| 2021/10/28 | 305,000 | 305,000 | 300,000 | 304,000 | 577 |
| 2021/10/27 | 300,500 | 305,500 | 300,500 | 305,500 | 522 |
| 2021/10/26 | 303,000 | 304,500 | 302,000 | 303,000 | 352 |
| 2021/10/25 | 299,200 | 305,000 | 299,200 | 303,000 | 734 |
| 2021/10/22 | 300,000 | 301,000 | 297,500 | 299,700 | 1,029 |
| 2021/10/21 | 299,700 | 302,500 | 298,600 | 301,000 | 524 |
| 2021/10/20 | 300,000 | 300,000 | 297,000 | 298,200 | 389 |
| 2021/10/19 | 298,100 | 301,000 | 297,300 | 300,000 | 911 |
| 2021/10/18 | 298,000 | 301,000 | 295,500 | 299,900 | 1,088 |
| 2021/10/15 | 296,700 | 297,900 | 294,500 | 297,900 | 688 |
| 2021/10/14 | 296,600 | 297,500 | 293,700 | 294,900 | 647 |
| 2021/10/13 | 291,100 | 296,400 | 291,100 | 296,100 | 1,009 |
| 2021/10/12 | 294,000 | 294,800 | 291,400 | 292,100 | 1,137 |
| 2021/10/11 | 294,100 | 295,400 | 290,300 | 295,400 | 494 |
| 2021/10/08 | 295,500 | 297,100 | 292,500 | 292,500 | 705 |
| 2021/10/07 | 294,500 | 296,900 | 293,000 | 296,300 | 977 |
| 2021/10/06 | 297,300 | 298,400 | 291,000 | 294,400 | 1,276 |
| 2021/10/05 | 291,300 | 298,600 | 286,300 | 297,300 | 2,345 |
| 2021/10/04 | 294,900 | 300,000 | 290,200 | 290,300 | 1,745 |
| 2021/10/01 | 296,500 | 297,500 | 289,400 | 289,400 | 1,887 |
| 2021/09/30 | 301,000 | 302,500 | 296,200 | 296,500 | 1,610 |
| 2021/09/29 | 300,000 | 301,500 | 297,300 | 299,600 | 1,806 |
| 2021/09/28 | 299,100 | 302,000 | 295,000 | 301,000 | 2,525 |
| 2021/09/27 | 294,100 | 297,900 | 293,800 | 297,600 | 3,183 |
| 2021/09/24 | 292,000 | 295,400 | 291,600 | 293,800 | 8,724 |
| 2021/09/22 | 291,900 | 293,600 | 289,100 | 291,900 | 8,525 |
| 2021/09/21 | 292,700 | 293,900 | 292,000 | 292,000 | 2,868 |
| 2021/09/17 | 296,900 | 297,200 | 294,600 | 295,400 | 1,910 |
| 2021/09/16 | 297,300 | 299,000 | 295,200 | 296,600 | 6,291 |
| 2021/09/15 | 302,500 | 303,500 | 296,900 | 297,400 | 3,146 |
| 2021/09/14 | 300,000 | 305,500 | 300,000 | 304,500 | 820 |
| 2021/09/13 | 303,500 | 306,500 | 302,500 | 303,000 | 697 |
| 2021/09/10 | 310,500 | 311,500 | 303,500 | 303,500 | 1,184 |
| 2021/09/09 | 307,500 | 313,500 | 307,500 | 311,000 | 837 |
| 2021/09/08 | 309,500 | 314,000 | 309,500 | 314,000 | 645 |
| 2021/09/07 | 317,500 | 319,000 | 311,000 | 311,000 | 1,160 |
| 2021/09/06 | 319,500 | 321,000 | 317,500 | 320,500 | 543 |
| 2021/09/03 | 321,000 | 321,500 | 316,500 | 318,000 | 1,127 |
| 2021/09/02 | 329,000 | 329,500 | 319,500 | 320,500 | 2,020 |
| 2021/09/01 | 328,500 | 334,000 | 327,000 | 332,000 | 768 |
| 2021/08/31 | 337,000 | 337,000 | 328,000 | 328,000 | 1,201 |
| 2021/08/30 | 331,500 | 337,000 | 330,000 | 337,000 | 1,736 |
| 2021/08/27 | 330,500 | 339,500 | 330,500 | 339,000 | 2,207 |
| 2021/08/26 | 325,500 | 333,000 | 325,500 | 332,500 | 1,393 |
| 2021/08/25 | 330,500 | 331,000 | 326,000 | 328,000 | 707 |
| 2021/08/24 | 330,000 | 332,000 | 328,000 | 328,000 | 1,237 |
| 2021/08/23 | 337,500 | 340,000 | 333,500 | 333,500 | 963 |
| 2021/08/20 | 337,000 | 339,500 | 335,000 | 338,500 | 976 |
| 2021/08/19 | 339,500 | 342,500 | 337,000 | 339,000 | 1,107 |
| 2021/08/18 | 336,000 | 343,000 | 336,000 | 341,000 | 1,165 |
| 2021/08/17 | 335,000 | 338,500 | 334,500 | 337,500 | 622 |
| 2021/08/16 | 339,000 | 340,000 | 335,000 | 336,000 | 763 |
| 2021/08/13 | 338,000 | 340,500 | 338,000 | 338,500 | 636 |
| 2021/08/12 | 340,000 | 342,500 | 338,500 | 340,500 | 473 |
| 2021/08/11 | 338,000 | 340,000 | 337,500 | 340,000 | 574 |
| 2021/08/10 | 339,500 | 342,500 | 338,000 | 338,000 | 567 |
| 2021/08/06 | 346,500 | 346,500 | 339,000 | 340,000 | 652 |
| 2021/08/05 | 340,000 | 347,500 | 339,000 | 346,000 | 1,227 |
| 2021/08/04 | 338,500 | 339,500 | 336,500 | 339,000 | 468 |
| 2021/08/03 | 339,500 | 340,000 | 338,000 | 338,500 | 776 |
| 2021/08/02 | 342,000 | 343,500 | 340,500 | 341,500 | 1,027 |
| 2021/07/30 | 340,000 | 343,000 | 338,500 | 342,000 | 715 |
| 2021/07/29 | 342,000 | 342,000 | 338,000 | 339,000 | 1,295 |
| 2021/07/28 | 336,000 | 341,000 | 336,000 | 341,000 | 639 |
| 2021/07/27 | 336,500 | 337,500 | 335,000 | 336,500 | 494 |
| 2021/07/26 | 337,000 | 338,000 | 335,000 | 335,500 | 606 |
| 2021/07/21 | 336,000 | 338,500 | 333,500 | 334,500 | 631 |
| 2021/07/20 | 336,500 | 336,500 | 332,000 | 335,000 | 971 |
| 2021/07/19 | 341,500 | 342,500 | 336,500 | 338,000 | 1,047 |
| 2021/07/16 | 342,500 | 344,000 | 340,500 | 343,000 | 981 |
| 2021/07/15 | 343,000 | 344,500 | 341,000 | 342,000 | 700 |
| 2021/07/14 | 344,000 | 345,000 | 342,500 | 344,000 | 840 |
| 2021/03/22 | 294,500 | 295,800 | 291,500 | 293,000 | 351 |
| 2021/03/19 | 296,500 | 299,900 | 293,800 | 294,500 | 2,255 |
| 2021/03/18 | 301,000 | 301,000 | 294,800 | 298,800 | 1,697 |
| 2021/03/17 | 298,800 | 301,500 | 296,800 | 297,900 | 726 |
| 2021/03/16 | 289,600 | 300,500 | 289,600 | 297,900 | 1,234 |
| 2021/03/15 | 288,500 | 289,700 | 285,500 | 288,800 | 1,073 |
| 2021/03/12 | 285,800 | 288,500 | 280,900 | 288,400 | 1,181 |
| 2021/03/11 | 283,900 | 285,500 | 282,300 | 284,900 | 738 |
| 2021/03/10 | 282,600 | 285,000 | 279,900 | 283,100 | 843 |
| 2021/03/09 | 281,300 | 284,500 | 277,400 | 278,000 | 1,354 |
| 2021/03/08 | 284,000 | 287,700 | 279,200 | 282,200 | 1,206 |
| 2021/03/05 | 280,000 | 281,900 | 277,700 | 281,200 | 1,115 |
| 2021/03/04 | 282,300 | 286,200 | 281,000 | 282,400 | 479 |
| 2021/03/03 | 285,300 | 287,900 | 282,200 | 284,300 | 651 |
| 2021/03/02 | 289,500 | 293,400 | 285,300 | 285,300 | 937 |
| 2021/03/01 | 288,500 | 291,500 | 286,300 | 286,700 | 1,139 |
| 2021/02/26 | 289,400 | 292,400 | 283,000 | 286,400 | 1,529 |
| 2021/02/25 | 290,900 | 293,900 | 287,100 | 293,600 | 2,053 |
| 2021/02/24 | 298,200 | 301,000 | 295,200 | 298,400 | 2,054 |
| 2021/02/22 | 299,900 | 302,000 | 294,600 | 294,600 | 1,023 |
| 2021/02/19 | 293,100 | 296,100 | 293,100 | 295,300 | 839 |
| 2021/02/18 | 300,500 | 302,000 | 293,600 | 294,500 | 1,242 |
| 2021/02/17 | 308,500 | 310,000 | 297,000 | 299,600 | 1,845 |
| 2021/02/16 | 299,400 | 308,000 | 298,500 | 307,500 | 1,303 |
| 2021/02/15 | 301,000 | 303,000 | 299,100 | 299,400 | 1,073 |
| 2021/02/12 | 294,000 | 302,500 | 291,200 | 301,000 | 1,107 |
| 2021/02/10 | 288,900 | 294,200 | 288,700 | 292,800 | 1,118 |
| 2021/02/09 | 290,000 | 290,100 | 285,400 | 289,000 | 1,215 |
| 2021/02/08 | 284,700 | 288,600 | 282,100 | 288,600 | 1,082 |
| 2021/02/05 | 276,100 | 281,000 | 275,200 | 280,000 | 769 |
| 2021/02/04 | 271,100 | 277,700 | 271,100 | 274,800 | 967 |
| 2021/02/03 | 271,300 | 272,300 | 269,400 | 270,900 | 745 |
| 2021/02/02 | 271,600 | 274,700 | 269,300 | 269,300 | 785 |
| 2021/02/01 | 272,500 | 274,000 | 269,000 | 271,600 | 866 |
| 2021/01/29 | 269,000 | 274,400 | 267,000 | 271,500 | 977 |
| 2021/01/28 | 263,000 | 269,000 | 262,800 | 269,000 | 615 |
| 2021/01/27 | 262,300 | 264,400 | 261,600 | 263,700 | 387 |
| 2021/01/26 | 261,700 | 264,400 | 260,800 | 260,800 | 341 |
| 2021/01/25 | 262,000 | 264,700 | 259,600 | 260,600 | 505 |
| 2021/01/22 | 259,700 | 262,000 | 259,700 | 261,700 | 414 |
| 2021/01/21 | 258,100 | 261,500 | 258,000 | 259,700 | 329 |
| 2021/01/20 | 256,100 | 259,300 | 255,500 | 257,500 | 530 |
| 2021/01/19 | 256,100 | 257,800 | 255,800 | 257,000 | 311 |
| 2021/01/18 | 254,900 | 256,000 | 254,000 | 255,400 | 290 |
| 2021/01/15 | 257,200 | 257,200 | 253,500 | 254,000 | 448 |
| 2021/01/14 | 257,900 | 258,900 | 255,500 | 256,300 | 622 |
| 2021/01/13 | 260,300 | 260,400 | 257,700 | 257,700 | 547 |
| 2021/01/12 | 260,200 | 261,800 | 259,100 | 260,300 | 321 |
| 2021/01/08 | 257,400 | 260,900 | 256,900 | 260,800 | 345 |
| 2021/01/07 | 256,800 | 259,500 | 256,400 | 258,600 | 643 |
| 2021/01/06 | 256,600 | 262,900 | 255,500 | 255,500 | 954 |
| 2021/01/05 | 256,500 | 258,000 | 255,700 | 256,400 | 443 |
| 2021/01/04 | 263,700 | 263,700 | 255,700 | 256,400 | 643 |