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 |
|---|---|---|---|---|---|
| 2022/12/30 | 248,500 | 253,000 | 248,500 | 251,400 | 861 |
| 2022/12/29 | 246,700 | 248,600 | 246,700 | 247,600 | 529 |
| 2022/12/28 | 245,100 | 247,100 | 245,000 | 246,600 | 548 |
| 2022/12/27 | 243,900 | 245,300 | 242,600 | 245,300 | 606 |
| 2022/12/26 | 242,400 | 244,600 | 241,000 | 243,400 | 856 |
| 2022/12/23 | 246,100 | 246,200 | 242,600 | 242,800 | 732 |
| 2022/12/22 | 244,600 | 247,400 | 244,500 | 246,600 | 856 |
| 2022/12/21 | 241,800 | 248,600 | 241,100 | 244,400 | 1,037 |
| 2022/12/20 | 250,100 | 251,600 | 238,400 | 240,700 | 1,670 |
| 2022/12/19 | 253,400 | 253,400 | 249,500 | 250,200 | 579 |
| 2022/12/16 | 252,600 | 254,900 | 252,200 | 253,300 | 1,384 |
| 2022/12/15 | 251,500 | 253,100 | 251,400 | 252,900 | 664 |
| 2022/12/14 | 250,500 | 252,600 | 249,300 | 252,100 | 1,001 |
| 2022/12/13 | 253,000 | 253,000 | 250,400 | 250,800 | 724 |
| 2022/12/12 | 252,300 | 253,100 | 250,400 | 252,400 | 589 |
| 2022/12/09 | 252,200 | 253,900 | 251,600 | 252,300 | 540 |
| 2022/12/08 | 253,000 | 254,500 | 250,200 | 253,200 | 902 |
| 2022/12/07 | 253,000 | 254,000 | 251,700 | 253,500 | 952 |
| 2022/12/06 | 249,600 | 253,000 | 249,100 | 253,000 | 615 |
| 2022/12/05 | 251,700 | 251,800 | 248,400 | 250,600 | 831 |
| 2022/12/02 | 251,100 | 251,900 | 249,500 | 250,700 | 840 |
| 2022/12/01 | 254,700 | 255,200 | 251,400 | 251,400 | 848 |
| 2022/11/30 | 260,300 | 261,000 | 251,900 | 252,900 | 3,663 |
| 2022/11/29 | 255,300 | 262,400 | 255,300 | 261,100 | 2,446 |
| 2022/11/28 | 252,900 | 255,400 | 252,900 | 255,300 | 1,257 |
| 2022/11/25 | 251,900 | 252,100 | 250,100 | 250,700 | 780 |
| 2022/11/24 | 248,800 | 251,300 | 248,100 | 250,500 | 856 |
| 2022/11/22 | 250,300 | 250,400 | 247,400 | 247,800 | 566 |
| 2022/11/21 | 248,200 | 250,500 | 247,900 | 249,500 | 736 |
| 2022/11/18 | 245,500 | 246,600 | 245,200 | 246,600 | 438 |
| 2022/11/17 | 243,500 | 246,300 | 243,500 | 246,200 | 522 |
| 2022/11/16 | 243,400 | 244,800 | 242,400 | 243,400 | 554 |
| 2022/11/15 | 244,300 | 245,400 | 241,900 | 242,100 | 769 |
| 2022/11/14 | 248,300 | 249,300 | 244,000 | 245,100 | 624 |
| 2022/11/11 | 248,100 | 250,900 | 247,700 | 249,000 | 664 |
| 2022/11/10 | 248,000 | 248,200 | 246,200 | 246,900 | 446 |
| 2022/11/09 | 247,300 | 249,000 | 246,900 | 248,000 | 777 |
| 2022/11/08 | 244,500 | 248,200 | 244,500 | 247,300 | 666 |
| 2022/11/07 | 244,400 | 245,800 | 243,200 | 244,300 | 714 |
| 2022/11/04 | 242,000 | 246,700 | 241,800 | 243,200 | 1,198 |
| 2022/11/02 | 250,600 | 252,200 | 245,200 | 245,400 | 1,764 |
| 2022/11/01 | 248,300 | 250,700 | 245,300 | 250,600 | 1,630 |
| 2022/10/31 | 244,400 | 249,000 | 244,100 | 247,900 | 2,171 |
| 2022/10/28 | 241,300 | 244,400 | 240,000 | 242,800 | 1,132 |
| 2022/10/27 | 241,100 | 242,000 | 237,800 | 241,500 | 1,488 |
| 2022/10/26 | 233,700 | 241,100 | 232,100 | 241,100 | 1,656 |
| 2022/10/25 | 232,100 | 233,000 | 231,600 | 232,100 | 1,303 |
| 2022/10/24 | 235,000 | 235,800 | 231,300 | 231,600 | 1,226 |
| 2022/10/21 | 234,400 | 235,400 | 232,900 | 234,300 | 1,061 |
| 2022/10/20 | 237,100 | 237,500 | 233,300 | 233,600 | 2,206 |
| 2022/10/19 | 243,500 | 244,800 | 238,000 | 238,200 | 1,623 |
| 2022/10/18 | 254,100 | 254,200 | 241,000 | 241,700 | 3,424 |
| 2022/10/17 | 257,300 | 257,800 | 254,300 | 256,200 | 979 |
| 2022/10/14 | 259,700 | 261,200 | 257,600 | 257,700 | 1,013 |
| 2022/10/13 | 259,700 | 260,100 | 258,700 | 259,200 | 846 |
| 2022/10/12 | 259,500 | 261,400 | 259,400 | 260,000 | 840 |
| 2022/10/11 | 261,000 | 261,100 | 258,700 | 259,300 | 1,021 |
| 2022/10/07 | 262,500 | 264,500 | 260,900 | 261,000 | 959 |
| 2022/10/06 | 265,400 | 266,700 | 263,900 | 265,500 | 997 |
| 2022/10/05 | 267,700 | 269,300 | 264,700 | 264,700 | 765 |
| 2022/10/04 | 266,400 | 268,800 | 265,200 | 268,500 | 1,364 |
| 2022/10/03 | 262,200 | 264,900 | 260,300 | 264,100 | 1,363 |
| 2022/09/30 | 260,200 | 263,700 | 257,600 | 263,400 | 1,884 |
| 2022/09/29 | 264,100 | 267,500 | 262,000 | 262,400 | 931 |
| 2022/09/28 | 265,300 | 265,400 | 256,800 | 259,100 | 1,642 |
| 2022/09/27 | 267,500 | 269,300 | 264,100 | 264,100 | 1,212 |
| 2022/09/26 | 269,900 | 270,600 | 267,600 | 267,900 | 978 |
| 2022/09/22 | 269,400 | 271,700 | 267,600 | 271,100 | 684 |
| 2022/09/21 | 272,000 | 272,100 | 269,300 | 270,400 | 513 |
| 2022/09/20 | 273,600 | 273,900 | 269,800 | 272,000 | 875 |
| 2022/09/16 | 272,300 | 273,700 | 271,700 | 273,500 | 1,924 |
| 2022/09/15 | 273,800 | 273,800 | 272,300 | 272,900 | 511 |
| 2022/09/14 | 274,000 | 274,200 | 272,200 | 273,000 | 506 |
| 2022/09/13 | 274,200 | 275,500 | 273,900 | 275,100 | 684 |
| 2022/09/12 | 273,000 | 274,600 | 272,900 | 273,900 | 506 |
| 2022/09/09 | 271,100 | 273,800 | 270,900 | 273,600 | 740 |
| 2022/09/08 | 271,000 | 271,600 | 270,000 | 270,600 | 669 |
| 2022/09/07 | 270,600 | 272,000 | 270,100 | 270,500 | 630 |
| 2022/09/06 | 270,300 | 271,800 | 270,000 | 271,800 | 549 |
| 2022/09/05 | 268,900 | 270,200 | 268,100 | 269,300 | 770 |
| 2022/09/02 | 270,400 | 271,800 | 268,800 | 268,800 | 611 |
| 2022/09/01 | 271,500 | 271,500 | 268,600 | 269,100 | 621 |
| 2022/08/31 | 271,900 | 272,600 | 271,000 | 271,700 | 1,355 |
| 2022/08/30 | 268,900 | 270,900 | 267,800 | 270,900 | 1,474 |
| 2022/08/29 | 276,200 | 276,900 | 274,000 | 275,700 | 2,126 |
| 2022/08/26 | 275,700 | 277,000 | 275,200 | 277,000 | 575 |
| 2022/08/25 | 276,100 | 276,800 | 274,400 | 275,700 | 917 |
| 2022/08/24 | 277,200 | 277,300 | 273,500 | 273,500 | 1,007 |
| 2022/08/23 | 277,700 | 277,800 | 276,100 | 276,100 | 570 |
| 2022/08/22 | 278,000 | 278,100 | 276,500 | 276,500 | 622 |
| 2022/08/19 | 277,300 | 278,400 | 276,900 | 278,000 | 728 |
| 2022/08/18 | 275,500 | 276,900 | 274,300 | 276,600 | 510 |
| 2022/08/17 | 276,500 | 277,100 | 275,000 | 275,000 | 479 |
| 2022/08/16 | 275,500 | 276,500 | 274,900 | 276,500 | 559 |
| 2022/08/15 | 273,500 | 275,500 | 273,400 | 275,300 | 1,176 |
| 2022/08/12 | 273,900 | 274,200 | 272,900 | 273,000 | 700 |
| 2022/08/10 | 274,400 | 274,700 | 272,600 | 273,000 | 809 |
| 2022/08/09 | 275,600 | 276,100 | 274,000 | 274,500 | 770 |
| 2022/08/08 | 274,700 | 276,000 | 274,700 | 275,500 | 1,037 |
| 2022/08/05 | 276,600 | 276,600 | 275,000 | 275,200 | 919 |
| 2022/08/04 | 276,700 | 278,000 | 275,000 | 275,600 | 766 |
| 2022/08/03 | 275,300 | 276,200 | 273,800 | 275,900 | 1,166 |
| 2022/08/02 | 276,500 | 276,500 | 273,700 | 274,800 | 847 |
| 2022/08/01 | 278,100 | 278,100 | 275,200 | 276,400 | 925 |
| 2022/07/29 | 274,100 | 277,400 | 274,000 | 276,800 | 1,357 |
| 2022/07/28 | 273,700 | 275,000 | 272,300 | 275,000 | 537 |
| 2022/07/27 | 271,800 | 273,600 | 271,700 | 272,500 | 893 |
| 2022/07/26 | 272,000 | 272,000 | 270,700 | 271,600 | 494 |
| 2022/07/25 | 271,500 | 272,400 | 270,000 | 270,600 | 770 |
| 2022/07/22 | 272,200 | 272,400 | 270,300 | 270,800 | 777 |
| 2022/07/21 | 271,500 | 272,700 | 270,500 | 271,600 | 1,166 |
| 2022/07/20 | 270,600 | 271,100 | 267,500 | 268,800 | 891 |
| 2022/07/19 | 270,600 | 271,800 | 269,600 | 270,400 | 580 |
| 2022/07/15 | 269,500 | 270,400 | 268,200 | 268,200 | 746 |
| 2022/07/14 | 269,400 | 269,400 | 267,300 | 268,300 | 473 |
| 2022/07/13 | 268,900 | 271,200 | 268,800 | 269,400 | 494 |
| 2022/07/12 | 268,500 | 268,900 | 267,100 | 268,100 | 416 |
| 2022/07/11 | 264,800 | 268,600 | 264,800 | 267,500 | 551 |
| 2022/07/08 | 266,300 | 266,800 | 263,500 | 263,500 | 911 |
| 2022/07/07 | 260,800 | 265,700 | 260,800 | 265,100 | 633 |
| 2022/07/06 | 264,200 | 265,300 | 260,500 | 260,500 | 1,249 |
| 2022/07/05 | 263,000 | 265,300 | 262,400 | 264,800 | 800 |
| 2022/07/04 | 264,800 | 265,700 | 262,600 | 265,700 | 673 |
| 2022/07/01 | 268,000 | 269,000 | 261,400 | 263,100 | 1,287 |
| 2022/06/30 | 269,000 | 270,600 | 268,000 | 268,600 | 1,202 |
| 2022/06/29 | 266,400 | 269,600 | 265,200 | 269,500 | 1,368 |
| 2022/06/28 | 261,400 | 266,400 | 261,400 | 265,000 | 1,327 |
| 2022/06/27 | 262,000 | 263,700 | 260,800 | 262,400 | 1,197 |
| 2022/06/24 | 259,400 | 260,700 | 257,800 | 258,500 | 1,721 |
| 2022/06/23 | 260,700 | 264,700 | 257,600 | 259,200 | 2,436 |
| 2022/06/22 | 267,000 | 267,000 | 259,700 | 260,100 | 1,674 |
| 2022/06/21 | 266,100 | 266,100 | 262,100 | 263,500 | 962 |
| 2022/06/20 | 266,500 | 267,300 | 261,900 | 264,400 | 943 |
| 2022/06/17 | 264,300 | 267,400 | 260,700 | 266,200 | 1,314 |
| 2022/06/16 | 264,600 | 269,100 | 264,600 | 267,200 | 1,416 |
| 2022/06/15 | 268,900 | 270,200 | 260,400 | 260,800 | 1,829 |
| 2022/06/14 | 274,000 | 274,000 | 267,800 | 269,300 | 1,337 |
| 2022/06/13 | 276,900 | 276,900 | 273,700 | 274,900 | 578 |
| 2022/06/10 | 279,300 | 279,600 | 276,600 | 276,900 | 894 |
| 2022/06/09 | 280,400 | 280,400 | 278,300 | 279,300 | 500 |
| 2022/06/08 | 278,000 | 280,500 | 277,300 | 280,400 | 660 |
| 2022/06/07 | 280,400 | 280,400 | 277,300 | 277,500 | 649 |
| 2022/06/06 | 281,300 | 281,300 | 278,200 | 279,800 | 854 |
| 2022/06/03 | 280,200 | 281,400 | 279,100 | 280,200 | 863 |
| 2022/06/02 | 280,800 | 280,800 | 277,700 | 279,200 | 722 |
| 2022/06/01 | 279,100 | 280,300 | 278,400 | 279,600 | 696 |
| 2022/05/31 | 280,600 | 281,400 | 278,100 | 280,900 | 1,492 |
| 2022/05/30 | 280,800 | 281,900 | 279,500 | 281,700 | 700 |
| 2022/05/27 | 280,400 | 281,400 | 276,200 | 278,800 | 1,101 |
| 2022/05/26 | 278,200 | 281,200 | 278,200 | 280,400 | 489 |
| 2022/05/25 | 278,100 | 279,400 | 276,700 | 279,300 | 743 |
| 2022/05/24 | 278,000 | 279,600 | 275,900 | 278,100 | 804 |
| 2022/05/23 | 277,600 | 278,900 | 277,000 | 277,400 | 638 |
| 2022/05/20 | 278,100 | 279,000 | 275,600 | 277,700 | 809 |
| 2022/05/19 | 275,600 | 278,500 | 275,500 | 276,800 | 369 |
| 2022/05/18 | 276,300 | 278,500 | 275,500 | 278,500 | 591 |
| 2022/05/17 | 273,700 | 275,600 | 271,500 | 275,100 | 585 |
| 2022/05/16 | 272,600 | 275,200 | 270,100 | 272,100 | 838 |
| 2022/05/13 | 268,000 | 272,500 | 267,000 | 271,700 | 1,001 |
| 2022/05/12 | 268,000 | 269,600 | 263,600 | 268,000 | 1,203 |
| 2022/05/11 | 272,600 | 272,800 | 266,800 | 268,900 | 1,673 |
| 2022/05/10 | 272,100 | 275,400 | 270,100 | 272,700 | 1,304 |
| 2022/05/09 | 273,800 | 274,300 | 270,800 | 272,500 | 1,153 |
| 2022/05/06 | 275,800 | 276,300 | 272,500 | 273,900 | 1,489 |
| 2022/05/02 | 278,300 | 278,300 | 274,300 | 275,800 | 1,396 |
| 2022/04/28 | 276,900 | 279,600 | 275,200 | 275,300 | 2,114 |
| 2022/04/27 | 276,200 | 277,200 | 273,800 | 275,100 | 895 |
| 2022/04/26 | 276,200 | 280,100 | 275,700 | 276,300 | 1,534 |
| 2022/04/25 | 278,100 | 279,300 | 276,100 | 277,300 | 941 |
| 2022/04/22 | 281,500 | 281,800 | 277,800 | 281,200 | 837 |
| 2022/04/21 | 277,900 | 281,500 | 277,900 | 281,100 | 945 |
| 2022/04/20 | 282,900 | 283,200 | 276,800 | 278,000 | 1,796 |
| 2022/04/19 | 286,600 | 287,200 | 281,500 | 282,100 | 1,754 |
| 2022/04/18 | 286,700 | 287,600 | 284,600 | 287,500 | 1,249 |
| 2022/04/15 | 290,500 | 290,500 | 285,400 | 286,700 | 1,387 |
| 2022/04/14 | 290,800 | 292,300 | 287,400 | 290,800 | 1,011 |
| 2022/04/13 | 292,700 | 292,800 | 288,100 | 290,000 | 1,008 |
| 2022/04/12 | 293,600 | 294,000 | 290,200 | 291,400 | 921 |
| 2022/04/11 | 290,000 | 292,700 | 289,600 | 292,200 | 654 |
| 2022/04/08 | 293,300 | 295,900 | 288,900 | 289,500 | 1,117 |
| 2022/04/07 | 295,700 | 295,700 | 290,900 | 292,400 | 904 |
| 2022/04/06 | 297,900 | 297,900 | 293,600 | 294,800 | 543 |
| 2022/04/05 | 300,000 | 300,000 | 295,100 | 298,300 | 772 |
| 2022/04/04 | 302,000 | 302,000 | 294,600 | 299,400 | 1,313 |
| 2022/04/01 | 299,600 | 301,000 | 294,100 | 300,500 | 1,259 |
| 2022/03/31 | 297,500 | 301,000 | 295,400 | 299,700 | 1,137 |
| 2022/03/30 | 301,000 | 303,000 | 293,100 | 297,500 | 940 |
| 2022/03/29 | 294,700 | 300,500 | 294,700 | 300,500 | 1,729 |
| 2022/03/28 | 291,900 | 295,900 | 291,900 | 294,000 | 1,019 |
| 2022/03/25 | 293,800 | 293,800 | 290,700 | 291,200 | 929 |
| 2022/03/24 | 291,100 | 293,600 | 289,100 | 293,200 | 1,388 |
| 2022/03/23 | 291,700 | 295,000 | 288,100 | 292,000 | 1,720 |
| 2022/03/22 | 277,800 | 291,700 | 276,300 | 291,400 | 2,996 |
| 2022/03/18 | 282,300 | 284,300 | 275,100 | 277,600 | 12,466 |
| 2022/03/17 | 278,300 | 281,600 | 277,600 | 279,700 | 1,815 |
| 2022/03/16 | 277,000 | 279,400 | 275,800 | 277,300 | 2,502 |
| 2022/03/15 | 281,800 | 282,900 | 275,200 | 277,000 | 2,091 |
| 2022/03/14 | 283,800 | 286,200 | 281,600 | 281,700 | 1,384 |
| 2022/03/11 | 291,400 | 292,600 | 282,600 | 283,300 | 1,529 |
| 2022/03/10 | 286,100 | 291,200 | 285,200 | 286,400 | 2,455 |
| 2022/03/09 | 280,800 | 285,700 | 280,300 | 281,100 | 1,684 |
| 2022/03/08 | 287,100 | 288,700 | 280,300 | 281,500 | 1,320 |
| 2022/03/07 | 289,000 | 291,600 | 285,900 | 287,100 | 2,241 |
| 2022/03/04 | 291,300 | 291,800 | 285,100 | 289,200 | 1,434 |
| 2022/03/03 | 290,700 | 294,300 | 289,000 | 291,300 | 1,948 |
| 2022/03/02 | 288,000 | 292,000 | 286,600 | 289,800 | 1,255 |
| 2022/03/01 | 285,400 | 289,800 | 285,400 | 289,000 | 1,301 |
| 2022/02/28 | 281,000 | 285,900 | 279,500 | 285,900 | 1,796 |
| 2022/02/25 | 281,200 | 281,500 | 278,100 | 281,100 | 1,802 |
| 2022/02/24 | 290,500 | 294,100 | 284,700 | 288,500 | 3,885 |
| 2022/02/22 | 292,200 | 292,200 | 285,100 | 288,000 | 1,534 |
| 2022/02/21 | 293,000 | 294,200 | 291,500 | 292,700 | 840 |
| 2022/02/18 | 292,800 | 294,600 | 290,700 | 294,400 | 1,400 |
| 2022/02/17 | 294,200 | 297,400 | 293,700 | 296,700 | 714 |
| 2022/02/16 | 289,800 | 295,600 | 289,800 | 294,200 | 1,018 |
| 2022/02/15 | 293,200 | 293,300 | 286,300 | 287,600 | 1,205 |
| 2022/02/14 | 295,900 | 298,600 | 291,200 | 292,400 | 1,411 |
| 2022/02/10 | 297,200 | 302,500 | 295,400 | 302,500 | 1,537 |
| 2022/02/09 | 292,100 | 297,000 | 289,200 | 296,400 | 1,846 |
| 2022/02/08 | 296,800 | 298,000 | 289,700 | 291,000 | 744 |
| 2022/02/07 | 299,100 | 301,000 | 295,900 | 296,600 | 717 |
| 2022/02/04 | 302,500 | 304,000 | 299,600 | 299,600 | 405 |
| 2022/02/03 | 300,000 | 304,000 | 299,100 | 302,000 | 446 |
| 2022/02/02 | 301,500 | 302,000 | 298,200 | 299,600 | 776 |
| 2022/02/01 | 302,000 | 305,000 | 297,400 | 299,100 | 1,663 |
| 2022/01/31 | 297,100 | 301,500 | 296,600 | 297,900 | 1,006 |
| 2022/01/28 | 295,800 | 298,400 | 291,400 | 296,600 | 1,288 |
| 2022/01/27 | 293,500 | 296,000 | 286,600 | 296,000 | 1,377 |
| 2022/01/26 | 287,000 | 292,500 | 286,600 | 291,500 | 969 |
| 2022/01/25 | 291,500 | 291,500 | 285,300 | 287,800 | 874 |
| 2022/01/24 | 289,900 | 294,000 | 286,700 | 291,700 | 1,174 |
| 2022/01/21 | 286,900 | 292,500 | 280,700 | 289,500 | 1,892 |
| 2022/01/20 | 296,000 | 297,400 | 288,500 | 288,900 | 2,141 |
| 2022/01/19 | 303,500 | 308,000 | 292,600 | 295,800 | 1,631 |
| 2022/01/18 | 306,500 | 309,500 | 304,500 | 304,500 | 608 |
| 2022/01/17 | 309,500 | 309,500 | 304,500 | 307,500 | 594 |
| 2022/01/14 | 308,000 | 310,500 | 306,000 | 307,500 | 941 |
| 2022/01/13 | 305,500 | 309,500 | 305,500 | 308,500 | 837 |
| 2022/01/12 | 304,000 | 307,000 | 303,000 | 307,000 | 706 |
| 2022/01/11 | 300,500 | 307,500 | 300,500 | 303,500 | 587 |
| 2022/01/07 | 297,800 | 303,500 | 297,800 | 302,000 | 688 |
| 2022/01/06 | 300,000 | 301,000 | 297,800 | 299,000 | 727 |
| 2022/01/05 | 304,500 | 307,000 | 300,000 | 300,500 | 1,111 |
| 2022/01/04 | 304,500 | 308,000 | 303,000 | 305,000 | 662 |