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 |
|---|---|---|---|---|---|
| 2023/12/29 | 267,000 | 268,200 | 264,500 | 265,200 | 707 |
| 2023/12/28 | 264,100 | 267,600 | 264,100 | 267,400 | 723 |
| 2023/12/27 | 262,600 | 264,100 | 261,800 | 264,100 | 739 |
| 2023/12/26 | 262,000 | 262,000 | 260,100 | 261,500 | 895 |
| 2023/12/25 | 262,400 | 262,500 | 259,700 | 261,200 | 545 |
| 2023/12/22 | 262,600 | 263,700 | 261,000 | 263,700 | 454 |
| 2023/12/21 | 261,000 | 263,600 | 260,300 | 261,000 | 887 |
| 2023/12/20 | 261,100 | 263,300 | 260,800 | 262,600 | 546 |
| 2023/12/19 | 261,100 | 262,000 | 259,300 | 261,700 | 913 |
| 2023/12/18 | 259,100 | 261,300 | 258,700 | 261,100 | 638 |
| 2023/12/15 | 259,700 | 261,400 | 258,900 | 260,200 | 1,047 |
| 2023/12/14 | 262,700 | 262,700 | 258,400 | 258,900 | 476 |
| 2023/12/13 | 262,600 | 263,500 | 260,200 | 261,500 | 475 |
| 2023/12/12 | 265,900 | 266,900 | 262,500 | 262,600 | 773 |
| 2023/12/11 | 266,400 | 267,700 | 265,300 | 265,400 | 619 |
| 2023/12/08 | 264,300 | 265,300 | 263,100 | 265,000 | 811 |
| 2023/12/07 | 266,900 | 266,900 | 264,000 | 264,300 | 641 |
| 2023/12/06 | 265,500 | 267,400 | 265,500 | 267,000 | 476 |
| 2023/12/05 | 267,000 | 267,200 | 263,400 | 265,000 | 532 |
| 2023/12/04 | 264,400 | 267,000 | 263,200 | 267,000 | 684 |
| 2023/12/01 | 265,900 | 266,300 | 262,800 | 263,700 | 785 |
| 2023/11/30 | 265,900 | 266,400 | 262,100 | 265,900 | 1,832 |
| 2023/11/29 | 262,500 | 267,000 | 262,500 | 266,800 | 667 |
| 2023/11/28 | 263,800 | 264,600 | 261,100 | 263,400 | 1,220 |
| 2023/11/27 | 263,800 | 265,300 | 263,100 | 265,100 | 331 |
| 2023/11/24 | 263,000 | 263,900 | 261,900 | 261,900 | 425 |
| 2023/11/22 | 260,700 | 263,000 | 260,300 | 263,000 | 389 |
| 2023/11/21 | 262,000 | 262,600 | 260,300 | 260,600 | 465 |
| 2023/11/20 | 261,000 | 263,200 | 260,800 | 262,600 | 663 |
| 2023/11/17 | 260,000 | 261,500 | 260,000 | 261,000 | 378 |
| 2023/11/16 | 259,700 | 261,600 | 258,400 | 260,900 | 491 |
| 2023/11/15 | 256,600 | 261,100 | 256,600 | 260,900 | 749 |
| 2023/11/14 | 259,300 | 259,300 | 255,400 | 255,800 | 947 |
| 2023/11/13 | 258,800 | 260,400 | 257,800 | 257,800 | 329 |
| 2023/11/10 | 254,800 | 258,900 | 254,800 | 257,500 | 663 |
| 2023/11/09 | 257,400 | 257,800 | 254,600 | 254,800 | 452 |
| 2023/11/08 | 258,500 | 258,700 | 255,800 | 257,400 | 592 |
| 2023/11/07 | 260,500 | 260,800 | 256,700 | 259,400 | 978 |
| 2023/11/06 | 264,500 | 264,500 | 260,700 | 260,800 | 712 |
| 2023/11/02 | 265,100 | 265,200 | 261,300 | 263,900 | 985 |
| 2023/11/01 | 262,200 | 266,300 | 262,000 | 263,800 | 1,064 |
| 2023/10/31 | 258,600 | 262,000 | 257,000 | 261,800 | 1,404 |
| 2023/10/30 | 258,800 | 259,500 | 255,800 | 256,800 | 654 |
| 2023/10/27 | 255,000 | 259,800 | 255,000 | 259,600 | 788 |
| 2023/10/26 | 255,600 | 256,300 | 252,800 | 254,300 | 630 |
| 2023/10/25 | 251,700 | 255,700 | 251,700 | 255,700 | 617 |
| 2023/10/24 | 251,800 | 253,700 | 251,000 | 251,700 | 607 |
| 2023/10/23 | 253,700 | 254,800 | 251,500 | 251,500 | 641 |
| 2023/10/20 | 259,200 | 260,200 | 253,600 | 253,600 | 961 |
| 2023/10/19 | 260,500 | 261,700 | 258,500 | 259,100 | 693 |
| 2023/10/18 | 259,500 | 263,900 | 258,500 | 260,600 | 1,391 |
| 2023/10/17 | 257,600 | 259,200 | 254,600 | 258,000 | 1,547 |
| 2023/10/16 | 257,500 | 257,500 | 250,300 | 251,000 | 723 |
| 2023/10/13 | 256,900 | 257,700 | 255,600 | 256,800 | 719 |
| 2023/10/12 | 256,000 | 257,400 | 255,200 | 256,900 | 373 |
| 2023/10/11 | 257,900 | 258,900 | 255,400 | 255,600 | 743 |
| 2023/10/10 | 252,700 | 257,400 | 252,700 | 256,000 | 482 |
| 2023/10/06 | 251,700 | 254,500 | 251,700 | 253,700 | 290 |
| 2023/10/05 | 251,000 | 253,700 | 250,200 | 253,700 | 533 |
| 2023/10/04 | 253,300 | 254,000 | 248,200 | 250,100 | 1,136 |
| 2023/10/03 | 256,100 | 256,300 | 253,400 | 256,300 | 548 |
| 2023/10/02 | 259,000 | 259,900 | 255,800 | 255,800 | 652 |
| 2023/09/29 | 259,700 | 259,700 | 254,100 | 259,200 | 1,783 |
| 2023/09/28 | 264,100 | 264,900 | 258,400 | 258,400 | 839 |
| 2023/09/27 | 261,100 | 264,100 | 261,100 | 264,100 | 457 |
| 2023/09/26 | 262,000 | 262,200 | 260,700 | 261,100 | 270 |
| 2023/09/25 | 264,000 | 264,000 | 260,600 | 260,600 | 501 |
| 2023/09/22 | 264,700 | 264,700 | 262,300 | 262,300 | 609 |
| 2023/09/21 | 264,300 | 265,200 | 263,000 | 265,200 | 387 |
| 2023/09/20 | 262,500 | 265,400 | 262,500 | 264,300 | 452 |
| 2023/09/19 | 261,000 | 263,400 | 260,100 | 263,400 | 304 |
| 2023/09/15 | 261,900 | 263,700 | 260,800 | 262,200 | 808 |
| 2023/09/14 | 259,800 | 263,500 | 259,500 | 262,000 | 528 |
| 2023/09/13 | 260,300 | 263,000 | 258,500 | 259,400 | 758 |
| 2023/09/12 | 261,400 | 261,400 | 258,700 | 259,600 | 368 |
| 2023/09/11 | 262,200 | 262,200 | 258,400 | 261,300 | 657 |
| 2023/09/08 | 261,000 | 262,500 | 259,300 | 260,900 | 1,059 |
| 2023/09/07 | 260,200 | 262,400 | 260,100 | 261,200 | 553 |
| 2023/09/06 | 261,200 | 262,800 | 260,100 | 261,700 | 852 |
| 2023/09/05 | 257,600 | 261,200 | 257,600 | 261,200 | 739 |
| 2023/09/04 | 256,800 | 259,200 | 256,700 | 258,100 | 638 |
| 2023/09/01 | 255,000 | 256,700 | 253,900 | 256,400 | 815 |
| 2023/08/31 | 252,800 | 259,100 | 252,800 | 255,000 | 2,427 |
| 2023/08/30 | 252,400 | 253,800 | 251,500 | 252,000 | 1,295 |
| 2023/08/29 | 257,500 | 259,600 | 256,900 | 258,900 | 2,841 |
| 2023/08/28 | 257,000 | 257,000 | 255,500 | 256,700 | 544 |
| 2023/08/25 | 256,400 | 256,900 | 255,000 | 256,800 | 528 |
| 2023/08/24 | 255,800 | 256,900 | 254,800 | 256,700 | 452 |
| 2023/08/23 | 254,000 | 255,500 | 253,500 | 255,500 | 363 |
| 2023/08/22 | 253,600 | 254,600 | 252,700 | 253,200 | 367 |
| 2023/08/21 | 254,400 | 255,400 | 252,700 | 252,700 | 569 |
| 2023/08/18 | 255,400 | 255,400 | 253,600 | 254,700 | 735 |
| 2023/08/17 | 255,800 | 255,800 | 254,700 | 255,700 | 430 |
| 2023/08/16 | 256,800 | 256,800 | 255,300 | 255,700 | 502 |
| 2023/08/15 | 257,400 | 257,400 | 254,700 | 256,700 | 746 |
| 2023/08/14 | 257,700 | 258,200 | 256,300 | 257,400 | 401 |
| 2023/08/10 | 257,100 | 257,900 | 255,200 | 257,700 | 825 |
| 2023/08/09 | 256,700 | 256,700 | 254,700 | 256,400 | 622 |
| 2023/08/08 | 257,800 | 257,800 | 256,600 | 256,600 | 344 |
| 2023/08/07 | 255,500 | 257,400 | 255,400 | 257,400 | 411 |
| 2023/08/04 | 254,600 | 255,100 | 253,100 | 254,700 | 677 |
| 2023/08/03 | 254,600 | 255,000 | 253,800 | 254,600 | 434 |
| 2023/08/02 | 255,600 | 257,100 | 254,500 | 255,400 | 761 |
| 2023/08/01 | 259,600 | 260,100 | 256,200 | 256,300 | 590 |
| 2023/07/31 | 259,900 | 260,900 | 257,500 | 259,300 | 1,226 |
| 2023/07/28 | 257,700 | 260,700 | 256,500 | 260,600 | 1,042 |
| 2023/07/27 | 259,700 | 259,800 | 257,600 | 258,500 | 796 |
| 2023/07/26 | 259,000 | 259,400 | 257,200 | 258,500 | 793 |
| 2023/07/25 | 261,200 | 262,600 | 258,000 | 258,000 | 564 |
| 2023/07/24 | 257,100 | 261,000 | 256,100 | 261,000 | 1,124 |
| 2023/07/21 | 257,700 | 258,200 | 255,200 | 256,100 | 695 |
| 2023/07/20 | 256,700 | 259,000 | 255,700 | 257,700 | 1,111 |
| 2023/07/19 | 254,600 | 257,400 | 254,000 | 257,400 | 816 |
| 2023/07/18 | 253,200 | 254,200 | 251,300 | 254,200 | 916 |
| 2023/07/14 | 252,900 | 254,700 | 252,400 | 254,400 | 812 |
| 2023/07/13 | 250,500 | 252,900 | 248,600 | 252,900 | 1,047 |
| 2023/07/12 | 251,500 | 252,600 | 250,500 | 250,500 | 644 |
| 2023/07/11 | 251,600 | 252,300 | 251,100 | 251,100 | 505 |
| 2023/07/10 | 250,000 | 252,200 | 248,400 | 251,600 | 666 |
| 2023/07/07 | 248,700 | 250,600 | 247,200 | 249,800 | 534 |
| 2023/07/06 | 249,200 | 250,200 | 247,100 | 248,700 | 1,002 |
| 2023/07/05 | 248,500 | 251,600 | 248,300 | 250,500 | 1,204 |
| 2023/07/04 | 251,000 | 253,400 | 249,100 | 250,900 | 838 |
| 2023/07/03 | 250,000 | 251,000 | 248,800 | 250,500 | 701 |
| 2023/06/30 | 247,000 | 249,300 | 245,600 | 249,100 | 874 |
| 2023/06/29 | 246,900 | 247,500 | 245,400 | 246,600 | 782 |
| 2023/06/28 | 244,400 | 247,100 | 243,700 | 246,900 | 1,068 |
| 2023/06/27 | 240,600 | 244,400 | 239,100 | 244,400 | 933 |
| 2023/06/26 | 240,000 | 241,200 | 239,100 | 240,800 | 416 |
| 2023/06/23 | 240,000 | 241,500 | 239,800 | 240,100 | 507 |
| 2023/06/22 | 241,700 | 241,900 | 239,300 | 239,900 | 744 |
| 2023/06/21 | 241,200 | 242,500 | 240,100 | 241,600 | 632 |
| 2023/06/20 | 241,000 | 242,000 | 240,800 | 241,900 | 657 |
| 2023/06/19 | 242,000 | 242,200 | 240,100 | 241,300 | 696 |
| 2023/06/16 | 240,500 | 242,100 | 239,500 | 242,100 | 1,316 |
| 2023/06/15 | 240,600 | 241,900 | 239,600 | 240,500 | 617 |
| 2023/06/14 | 240,500 | 243,400 | 239,500 | 239,500 | 720 |
| 2023/06/13 | 244,000 | 244,500 | 240,000 | 240,400 | 994 |
| 2023/06/12 | 242,600 | 244,300 | 242,000 | 244,100 | 902 |
| 2023/06/09 | 241,400 | 242,600 | 239,900 | 242,600 | 1,098 |
| 2023/06/08 | 241,500 | 241,500 | 238,300 | 239,600 | 1,525 |
| 2023/06/07 | 239,700 | 242,100 | 238,400 | 240,100 | 1,662 |
| 2023/06/06 | 238,100 | 239,600 | 237,200 | 239,600 | 861 |
| 2023/06/05 | 238,300 | 239,300 | 236,200 | 238,200 | 575 |
| 2023/06/02 | 235,300 | 237,600 | 234,200 | 237,300 | 1,092 |
| 2023/06/01 | 234,900 | 236,200 | 232,400 | 234,500 | 2,313 |
| 2023/05/31 | 232,300 | 241,300 | 232,300 | 241,300 | 7,587 |
| 2023/05/30 | 231,000 | 233,500 | 230,700 | 232,300 | 1,985 |
| 2023/05/29 | 233,000 | 233,200 | 230,200 | 230,200 | 3,313 |
| 2023/05/26 | 232,600 | 233,900 | 230,600 | 232,600 | 1,684 |
| 2023/05/25 | 233,000 | 234,000 | 231,300 | 231,300 | 1,487 |
| 2023/05/24 | 235,100 | 235,300 | 233,000 | 233,000 | 965 |
| 2023/05/23 | 237,100 | 237,100 | 234,100 | 235,200 | 921 |
| 2023/05/22 | 236,300 | 237,100 | 235,800 | 236,800 | 1,239 |
| 2023/05/19 | 237,900 | 237,900 | 235,900 | 236,300 | 730 |
| 2023/05/18 | 238,600 | 239,200 | 236,500 | 237,300 | 789 |
| 2023/05/17 | 240,400 | 240,400 | 237,100 | 237,600 | 985 |
| 2023/05/16 | 238,900 | 240,400 | 238,300 | 240,400 | 974 |
| 2023/05/15 | 236,900 | 239,300 | 235,700 | 238,500 | 1,343 |
| 2023/05/12 | 237,900 | 237,900 | 236,200 | 237,000 | 758 |
| 2023/05/11 | 238,800 | 238,800 | 236,900 | 238,500 | 210 |
| 2023/05/10 | 237,400 | 239,000 | 237,200 | 238,200 | 632 |
| 2023/05/09 | 240,100 | 240,200 | 237,700 | 237,700 | 1,031 |
| 2023/05/08 | 239,300 | 240,500 | 238,400 | 240,300 | 796 |
| 2023/05/02 | 239,900 | 240,000 | 237,700 | 238,800 | 1,068 |
| 2023/05/01 | 240,500 | 241,000 | 239,100 | 240,400 | 438 |
| 2023/04/28 | 237,400 | 240,700 | 236,600 | 240,500 | 1,034 |
| 2023/04/27 | 239,300 | 239,400 | 237,200 | 237,400 | 330 |
| 2023/04/26 | 236,500 | 239,700 | 236,400 | 238,200 | 851 |
| 2023/04/25 | 238,900 | 238,900 | 236,500 | 236,500 | 687 |
| 2023/04/24 | 238,200 | 239,000 | 235,700 | 237,800 | 314 |
| 2023/04/21 | 236,200 | 238,500 | 235,500 | 238,100 | 610 |
| 2023/04/20 | 235,100 | 237,300 | 234,100 | 236,100 | 647 |
| 2023/04/19 | 236,500 | 236,500 | 234,100 | 235,200 | 403 |
| 2023/04/18 | 234,400 | 237,100 | 233,400 | 236,500 | 711 |
| 2023/04/17 | 232,000 | 234,600 | 230,900 | 234,400 | 598 |
| 2023/04/14 | 232,100 | 232,100 | 229,300 | 231,000 | 734 |
| 2023/04/13 | 228,400 | 232,000 | 228,200 | 230,900 | 801 |
| 2023/04/12 | 229,600 | 229,700 | 228,100 | 228,400 | 486 |
| 2023/04/11 | 230,200 | 230,900 | 228,900 | 228,900 | 467 |
| 2023/04/10 | 230,400 | 231,400 | 229,300 | 230,100 | 337 |
| 2023/04/07 | 230,300 | 230,900 | 228,400 | 230,600 | 628 |
| 2023/04/06 | 231,500 | 232,400 | 230,400 | 230,500 | 422 |
| 2023/04/05 | 236,500 | 236,500 | 231,100 | 232,700 | 614 |
| 2023/04/04 | 236,500 | 237,400 | 234,400 | 236,500 | 911 |
| 2023/04/03 | 230,900 | 237,800 | 230,700 | 236,500 | 1,171 |
| 2023/03/31 | 231,600 | 232,000 | 229,200 | 230,700 | 673 |
| 2023/03/30 | 231,400 | 232,900 | 229,000 | 231,100 | 606 |
| 2023/03/29 | 229,700 | 232,200 | 228,400 | 231,500 | 785 |
| 2023/03/28 | 226,300 | 229,000 | 224,900 | 229,000 | 846 |
| 2023/03/27 | 227,600 | 228,300 | 225,400 | 226,100 | 493 |
| 2023/03/24 | 228,500 | 229,700 | 226,300 | 226,400 | 695 |
| 2023/03/23 | 226,100 | 229,800 | 225,600 | 229,600 | 893 |
| 2023/03/22 | 226,700 | 228,500 | 225,000 | 227,700 | 768 |
| 2023/03/20 | 227,800 | 229,500 | 225,300 | 225,600 | 1,028 |
| 2023/03/17 | 230,700 | 232,300 | 228,200 | 228,800 | 1,385 |
| 2023/03/16 | 230,800 | 232,000 | 228,400 | 229,500 | 1,153 |
| 2023/03/15 | 233,500 | 236,500 | 233,000 | 233,500 | 1,348 |
| 2023/03/14 | 231,900 | 235,100 | 230,400 | 234,100 | 1,010 |
| 2023/03/13 | 235,000 | 235,500 | 231,500 | 233,800 | 880 |
| 2023/03/10 | 234,600 | 237,000 | 234,300 | 236,400 | 983 |
| 2023/03/09 | 234,600 | 235,600 | 234,200 | 235,100 | 366 |
| 2023/03/08 | 234,000 | 234,800 | 232,400 | 234,600 | 860 |
| 2023/03/07 | 236,300 | 236,800 | 234,200 | 234,500 | 790 |
| 2023/03/06 | 236,000 | 236,500 | 235,500 | 236,300 | 515 |
| 2023/03/03 | 237,000 | 237,600 | 235,900 | 236,000 | 622 |
| 2023/03/02 | 236,000 | 236,400 | 234,000 | 235,900 | 732 |
| 2023/03/01 | 239,600 | 239,900 | 235,200 | 235,200 | 1,138 |
| 2023/02/28 | 237,900 | 240,500 | 237,000 | 240,000 | 1,752 |
| 2023/02/27 | 236,500 | 237,600 | 236,200 | 237,300 | 1,353 |
| 2023/02/24 | 240,600 | 243,400 | 240,600 | 243,200 | 2,484 |
| 2023/02/22 | 240,600 | 241,600 | 239,300 | 240,300 | 925 |
| 2023/02/21 | 241,000 | 241,700 | 240,700 | 240,800 | 637 |
| 2023/02/20 | 240,000 | 241,300 | 240,000 | 241,000 | 302 |
| 2023/02/17 | 239,300 | 239,800 | 238,500 | 239,700 | 470 |
| 2023/02/16 | 239,500 | 239,800 | 238,500 | 239,400 | 376 |
| 2023/02/15 | 239,600 | 239,800 | 237,900 | 238,400 | 1,270 |
| 2023/02/14 | 239,900 | 241,100 | 239,200 | 239,800 | 741 |
| 2023/02/13 | 241,000 | 241,700 | 239,600 | 239,800 | 708 |
| 2023/02/10 | 242,000 | 242,600 | 239,800 | 240,900 | 1,096 |
| 2023/02/09 | 244,500 | 245,200 | 242,100 | 242,300 | 796 |
| 2023/02/08 | 243,700 | 245,100 | 241,600 | 244,900 | 614 |
| 2023/02/07 | 246,200 | 246,400 | 243,800 | 243,900 | 494 |
| 2023/02/06 | 246,800 | 247,800 | 245,300 | 246,200 | 565 |
| 2023/02/03 | 246,900 | 247,600 | 245,000 | 246,200 | 470 |
| 2023/02/02 | 246,200 | 247,200 | 245,100 | 247,000 | 558 |
| 2023/02/01 | 246,800 | 248,100 | 244,900 | 246,200 | 698 |
| 2023/01/31 | 250,300 | 250,300 | 245,500 | 246,300 | 1,280 |
| 2023/01/30 | 249,100 | 252,400 | 249,100 | 251,100 | 648 |
| 2023/01/27 | 247,800 | 250,000 | 247,000 | 249,100 | 988 |
| 2023/01/26 | 247,600 | 248,100 | 246,000 | 247,700 | 421 |
| 2023/01/25 | 247,000 | 249,700 | 246,400 | 246,400 | 568 |
| 2023/01/24 | 243,200 | 247,400 | 243,200 | 247,400 | 571 |
| 2023/01/23 | 240,600 | 243,500 | 240,300 | 241,800 | 925 |
| 2023/01/20 | 238,000 | 240,600 | 237,500 | 240,300 | 786 |
| 2023/01/19 | 241,100 | 241,600 | 237,300 | 238,500 | 1,215 |
| 2023/01/18 | 240,000 | 246,300 | 238,700 | 243,300 | 1,092 |
| 2023/01/17 | 239,700 | 241,300 | 238,500 | 239,800 | 726 |
| 2023/01/16 | 241,500 | 242,500 | 239,500 | 240,500 | 667 |
| 2023/01/13 | 241,600 | 243,900 | 240,800 | 242,600 | 1,177 |
| 2023/01/12 | 242,400 | 243,200 | 240,900 | 242,100 | 552 |
| 2023/01/11 | 243,600 | 244,200 | 242,000 | 242,700 | 541 |
| 2023/01/10 | 241,000 | 243,800 | 241,000 | 243,600 | 892 |
| 2023/01/06 | 243,300 | 243,500 | 240,600 | 241,000 | 1,492 |
| 2023/01/05 | 247,400 | 248,600 | 242,900 | 245,100 | 1,074 |
| 2023/01/04 | 251,400 | 251,400 | 247,300 | 247,300 | 389 |