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 |
|---|---|---|---|---|---|
| 2024/12/30 | 232,600 | 233,800 | 230,000 | 230,000 | 1,481 |
| 2024/12/27 | 230,000 | 234,400 | 230,000 | 231,800 | 1,451 |
| 2024/12/26 | 228,600 | 229,500 | 227,600 | 228,400 | 1,048 |
| 2024/12/25 | 226,900 | 227,300 | 225,900 | 227,200 | 391 |
| 2024/12/24 | 224,000 | 226,500 | 224,000 | 225,700 | 544 |
| 2024/12/23 | 221,600 | 224,900 | 221,600 | 224,900 | 677 |
| 2024/12/20 | 222,000 | 224,000 | 221,500 | 221,500 | 1,122 |
| 2024/12/19 | 222,000 | 223,800 | 221,400 | 221,400 | 554 |
| 2024/12/18 | 222,500 | 224,000 | 222,500 | 222,700 | 514 |
| 2024/12/17 | 224,100 | 224,700 | 222,300 | 223,100 | 477 |
| 2024/12/16 | 224,000 | 224,100 | 222,600 | 224,100 | 892 |
| 2024/12/13 | 222,000 | 224,400 | 221,500 | 224,000 | 1,515 |
| 2024/12/12 | 222,200 | 222,800 | 220,500 | 220,800 | 1,029 |
| 2024/12/11 | 221,700 | 222,400 | 220,800 | 221,400 | 734 |
| 2024/12/10 | 223,400 | 223,800 | 221,800 | 221,800 | 609 |
| 2024/12/09 | 223,900 | 224,100 | 221,200 | 223,800 | 1,564 |
| 2024/12/06 | 225,400 | 225,800 | 224,000 | 224,000 | 808 |
| 2024/12/05 | 225,000 | 227,000 | 225,000 | 226,600 | 721 |
| 2024/12/04 | 227,400 | 227,600 | 225,000 | 225,000 | 855 |
| 2024/12/03 | 226,800 | 227,300 | 225,100 | 226,800 | 725 |
| 2024/12/02 | 228,100 | 229,900 | 226,900 | 226,900 | 599 |
| 2024/11/29 | 231,000 | 231,800 | 227,600 | 227,600 | 730 |
| 2024/11/28 | 228,600 | 231,500 | 228,600 | 230,400 | 552 |
| 2024/11/27 | 229,300 | 230,600 | 228,100 | 230,600 | 574 |
| 2024/11/26 | 229,000 | 229,600 | 227,600 | 228,600 | 1,519 |
| 2024/11/25 | 229,800 | 232,800 | 227,600 | 227,600 | 9,061 |
| 2024/11/22 | 229,200 | 230,200 | 228,400 | 229,800 | 728 |
| 2024/11/21 | 231,200 | 231,400 | 228,200 | 230,200 | 615 |
| 2024/11/20 | 228,900 | 232,100 | 228,900 | 230,800 | 1,101 |
| 2024/11/19 | 228,000 | 230,600 | 227,600 | 229,100 | 690 |
| 2024/11/18 | 228,200 | 229,200 | 227,100 | 228,100 | 1,060 |
| 2024/11/15 | 225,000 | 227,500 | 224,600 | 227,500 | 947 |
| 2024/11/14 | 225,000 | 225,900 | 223,000 | 224,600 | 1,045 |
| 2024/11/13 | 227,000 | 227,000 | 224,600 | 225,200 | 1,036 |
| 2024/11/12 | 227,000 | 229,200 | 226,600 | 227,100 | 1,127 |
| 2024/11/11 | 228,500 | 229,500 | 226,200 | 227,500 | 991 |
| 2024/11/08 | 225,800 | 229,800 | 225,800 | 228,900 | 913 |
| 2024/11/07 | 231,500 | 231,900 | 226,600 | 227,800 | 1,293 |
| 2024/11/06 | 232,000 | 237,400 | 230,700 | 230,700 | 1,236 |
| 2024/11/05 | 234,700 | 236,100 | 229,500 | 229,500 | 785 |
| 2024/11/01 | 233,600 | 235,900 | 233,300 | 234,700 | 430 |
| 2024/10/31 | 234,900 | 237,800 | 234,000 | 234,000 | 634 |
| 2024/10/30 | 236,800 | 238,800 | 235,600 | 236,000 | 460 |
| 2024/10/29 | 234,500 | 237,200 | 234,000 | 236,900 | 420 |
| 2024/10/28 | 233,500 | 235,900 | 233,400 | 235,000 | 330 |
| 2024/10/25 | 235,400 | 235,900 | 232,500 | 234,400 | 474 |
| 2024/10/24 | 237,700 | 237,700 | 233,400 | 233,600 | 756 |
| 2024/10/23 | 235,000 | 237,800 | 233,700 | 236,400 | 533 |
| 2024/10/22 | 237,800 | 238,000 | 234,400 | 235,000 | 824 |
| 2024/10/21 | 238,300 | 239,700 | 237,900 | 238,800 | 451 |
| 2024/10/18 | 241,300 | 241,300 | 237,400 | 237,600 | 1,017 |
| 2024/10/17 | 243,300 | 244,800 | 241,300 | 241,300 | 839 |
| 2024/10/16 | 249,100 | 249,100 | 242,100 | 243,200 | 1,082 |
| 2024/10/15 | 248,400 | 250,000 | 247,400 | 250,000 | 611 |
| 2024/10/11 | 248,000 | 248,700 | 247,100 | 248,400 | 215 |
| 2024/10/10 | 249,600 | 249,600 | 247,600 | 247,900 | 231 |
| 2024/10/09 | 249,300 | 249,700 | 247,100 | 248,400 | 187 |
| 2024/10/08 | 247,500 | 249,500 | 246,300 | 248,400 | 243 |
| 2024/10/07 | 248,400 | 248,800 | 246,400 | 247,500 | 332 |
| 2024/10/04 | 250,400 | 252,000 | 248,000 | 248,000 | 515 |
| 2024/10/03 | 249,700 | 252,600 | 249,700 | 250,600 | 472 |
| 2024/10/02 | 247,400 | 250,000 | 247,400 | 249,100 | 411 |
| 2024/10/01 | 248,100 | 249,500 | 247,000 | 247,900 | 246 |
| 2024/09/30 | 249,600 | 250,000 | 247,000 | 248,100 | 545 |
| 2024/09/27 | 249,200 | 252,000 | 249,200 | 252,000 | 342 |
| 2024/09/26 | 248,700 | 250,000 | 248,200 | 249,200 | 342 |
| 2024/09/25 | 247,100 | 249,600 | 245,200 | 249,400 | 600 |
| 2024/09/24 | 249,100 | 249,200 | 244,600 | 245,300 | 328 |
| 2024/09/20 | 248,500 | 249,900 | 245,600 | 246,900 | 705 |
| 2024/09/19 | 246,900 | 248,600 | 246,400 | 247,600 | 360 |
| 2024/09/18 | 246,800 | 247,600 | 245,100 | 247,600 | 270 |
| 2024/09/17 | 246,600 | 247,100 | 244,600 | 246,800 | 350 |
| 2024/09/13 | 246,700 | 247,400 | 245,200 | 246,600 | 738 |
| 2024/09/12 | 245,000 | 246,600 | 244,100 | 244,100 | 242 |
| 2024/09/11 | 245,300 | 245,600 | 241,200 | 243,600 | 737 |
| 2024/09/10 | 244,300 | 248,700 | 244,300 | 247,300 | 464 |
| 2024/09/09 | 243,700 | 245,400 | 243,000 | 243,000 | 479 |
| 2024/09/06 | 247,600 | 247,900 | 244,200 | 245,200 | 430 |
| 2024/09/05 | 248,800 | 252,000 | 245,100 | 246,300 | 472 |
| 2024/09/04 | 248,800 | 252,000 | 248,200 | 248,700 | 844 |
| 2024/09/03 | 251,400 | 251,500 | 248,500 | 248,700 | 301 |
| 2024/09/02 | 250,200 | 251,900 | 250,100 | 250,100 | 498 |
| 2024/08/30 | 255,800 | 255,800 | 250,700 | 252,300 | 944 |
| 2024/08/29 | 256,200 | 258,600 | 254,300 | 255,900 | 1,068 |
| 2024/08/28 | 264,800 | 266,000 | 263,500 | 263,800 | 2,330 |
| 2024/08/27 | 261,700 | 264,600 | 261,700 | 263,300 | 348 |
| 2024/08/26 | 259,500 | 263,500 | 259,200 | 261,600 | 281 |
| 2024/08/23 | 258,400 | 260,500 | 256,300 | 258,500 | 260 |
| 2024/08/22 | 258,000 | 260,000 | 255,200 | 257,700 | 451 |
| 2024/08/21 | 263,100 | 267,500 | 252,600 | 259,500 | 619 |
| 2024/08/20 | 263,400 | 264,500 | 262,400 | 264,200 | 229 |
| 2024/08/19 | 264,300 | 264,800 | 262,200 | 263,500 | 264 |
| 2024/08/16 | 264,400 | 267,300 | 261,700 | 264,400 | 382 |
| 2024/08/15 | 263,600 | 264,000 | 260,400 | 264,000 | 516 |
| 2024/08/14 | 259,900 | 263,000 | 257,000 | 263,000 | 661 |
| 2024/08/13 | 257,200 | 259,500 | 256,400 | 259,000 | 555 |
| 2024/08/09 | 256,300 | 258,000 | 253,600 | 254,500 | 779 |
| 2024/08/08 | 250,700 | 258,300 | 250,700 | 256,000 | 486 |
| 2024/08/07 | 247,300 | 256,400 | 247,100 | 252,200 | 880 |
| 2024/08/06 | 251,300 | 256,200 | 246,600 | 251,000 | 1,397 |
| 2024/08/05 | 247,000 | 250,900 | 241,100 | 247,200 | 2,090 |
| 2024/08/02 | 255,000 | 260,500 | 251,600 | 258,000 | 1,069 |
| 2024/08/01 | 259,000 | 259,600 | 255,200 | 257,200 | 534 |
| 2024/07/31 | 256,500 | 260,900 | 256,500 | 259,000 | 762 |
| 2024/07/30 | 261,700 | 262,000 | 253,600 | 253,600 | 734 |
| 2024/07/29 | 260,500 | 262,000 | 258,100 | 261,600 | 519 |
| 2024/07/26 | 258,300 | 261,300 | 258,100 | 260,300 | 423 |
| 2024/07/25 | 259,500 | 260,500 | 257,500 | 258,000 | 476 |
| 2024/07/24 | 259,200 | 260,700 | 257,500 | 259,700 | 423 |
| 2024/07/23 | 260,600 | 260,600 | 257,900 | 259,700 | 385 |
| 2024/07/22 | 258,800 | 261,100 | 257,100 | 259,200 | 434 |
| 2024/07/19 | 260,500 | 260,800 | 258,000 | 258,700 | 264 |
| 2024/07/18 | 256,600 | 262,900 | 256,500 | 260,500 | 277 |
| 2024/07/17 | 258,100 | 258,300 | 256,000 | 257,900 | 263 |
| 2024/07/16 | 256,400 | 257,200 | 256,000 | 256,900 | 277 |
| 2024/07/12 | 252,200 | 257,300 | 252,200 | 256,400 | 464 |
| 2024/07/11 | 252,100 | 254,400 | 252,000 | 252,700 | 282 |
| 2024/07/10 | 253,700 | 255,000 | 252,000 | 252,000 | 283 |
| 2024/07/09 | 252,100 | 253,700 | 251,100 | 253,700 | 487 |
| 2024/07/08 | 251,800 | 254,200 | 251,600 | 252,600 | 289 |
| 2024/07/05 | 252,800 | 253,000 | 251,300 | 251,500 | 352 |
| 2024/07/04 | 251,000 | 253,500 | 250,500 | 253,100 | 406 |
| 2024/07/03 | 253,100 | 253,600 | 250,300 | 250,300 | 599 |
| 2024/07/02 | 255,500 | 256,900 | 252,800 | 253,600 | 326 |
| 2024/07/01 | 256,200 | 256,700 | 252,500 | 254,400 | 628 |
| 2024/06/28 | 258,300 | 259,400 | 255,200 | 256,200 | 482 |
| 2024/06/27 | 259,300 | 259,400 | 254,000 | 258,300 | 640 |
| 2024/06/26 | 258,000 | 259,500 | 257,300 | 259,400 | 345 |
| 2024/06/25 | 256,000 | 257,800 | 256,000 | 257,800 | 271 |
| 2024/06/24 | 255,000 | 256,900 | 255,000 | 255,500 | 196 |
| 2024/06/21 | 255,700 | 257,800 | 255,000 | 255,000 | 423 |
| 2024/06/20 | 257,500 | 260,800 | 255,700 | 255,700 | 574 |
| 2024/06/19 | 255,400 | 260,600 | 254,800 | 256,900 | 604 |
| 2024/06/18 | 255,000 | 255,600 | 253,200 | 255,600 | 311 |
| 2024/06/17 | 253,200 | 255,000 | 252,500 | 255,000 | 374 |
| 2024/06/14 | 252,300 | 255,300 | 252,000 | 253,000 | 514 |
| 2024/06/13 | 254,100 | 254,900 | 252,100 | 252,300 | 452 |
| 2024/06/12 | 253,800 | 254,900 | 253,300 | 254,100 | 287 |
| 2024/06/11 | 255,900 | 256,500 | 253,700 | 253,700 | 363 |
| 2024/06/10 | 251,700 | 256,200 | 251,700 | 255,900 | 392 |
| 2024/06/07 | 254,500 | 255,500 | 251,700 | 251,700 | 601 |
| 2024/06/06 | 253,900 | 255,300 | 251,300 | 254,900 | 525 |
| 2024/06/05 | 254,300 | 255,800 | 253,200 | 253,200 | 514 |
| 2024/06/04 | 256,000 | 257,500 | 254,100 | 254,300 | 629 |
| 2024/06/03 | 257,800 | 259,500 | 253,800 | 256,600 | 823 |
| 2024/05/31 | 257,700 | 259,800 | 253,600 | 258,400 | 1,547 |
| 2024/05/30 | 259,400 | 260,000 | 254,100 | 255,900 | 664 |
| 2024/05/29 | 263,200 | 263,600 | 256,000 | 260,000 | 630 |
| 2024/05/28 | 263,500 | 264,300 | 262,100 | 263,200 | 638 |
| 2024/05/27 | 261,700 | 265,100 | 260,300 | 265,100 | 203 |
| 2024/05/24 | 262,500 | 264,700 | 261,700 | 261,700 | 336 |
| 2024/05/23 | 264,300 | 265,500 | 262,500 | 264,000 | 442 |
| 2024/05/22 | 266,500 | 267,700 | 264,300 | 265,500 | 296 |
| 2024/05/21 | 265,600 | 267,900 | 265,200 | 266,500 | 339 |
| 2024/05/20 | 267,400 | 269,200 | 265,800 | 266,600 | 312 |
| 2024/05/17 | 267,400 | 269,500 | 266,300 | 267,400 | 265 |
| 2024/05/16 | 269,600 | 271,400 | 265,800 | 268,900 | 453 |
| 2024/05/15 | 270,100 | 270,900 | 268,500 | 269,600 | 324 |
| 2024/05/14 | 272,600 | 272,900 | 270,600 | 270,900 | 407 |
| 2024/05/13 | 268,700 | 274,600 | 267,700 | 274,600 | 570 |
| 2024/05/10 | 269,800 | 271,100 | 265,100 | 268,300 | 613 |
| 2024/05/09 | 270,500 | 271,200 | 268,500 | 268,500 | 280 |
| 2024/05/08 | 270,800 | 273,800 | 268,200 | 270,600 | 626 |
| 2024/05/07 | 269,500 | 272,000 | 268,000 | 272,000 | 728 |
| 2024/05/02 | 267,800 | 271,800 | 267,500 | 269,000 | 491 |
| 2024/05/01 | 265,400 | 267,800 | 264,900 | 267,400 | 304 |
| 2024/04/30 | 267,900 | 267,900 | 264,800 | 265,700 | 522 |
| 2024/04/26 | 265,700 | 267,700 | 263,600 | 267,700 | 728 |
| 2024/04/25 | 266,500 | 267,600 | 264,500 | 266,400 | 406 |
| 2024/04/24 | 266,900 | 266,900 | 264,100 | 264,800 | 418 |
| 2024/04/23 | 263,200 | 268,000 | 262,900 | 265,500 | 600 |
| 2024/04/22 | 263,800 | 266,500 | 262,200 | 264,300 | 455 |
| 2024/04/19 | 263,500 | 264,500 | 260,300 | 263,300 | 369 |
| 2024/04/18 | 261,200 | 265,300 | 261,000 | 262,900 | 331 |
| 2024/04/17 | 264,300 | 265,900 | 262,100 | 263,100 | 371 |
| 2024/04/16 | 260,700 | 265,000 | 260,700 | 263,500 | 495 |
| 2024/04/15 | 260,300 | 262,500 | 259,800 | 260,700 | 349 |
| 2024/04/12 | 265,100 | 265,100 | 259,300 | 260,300 | 561 |
| 2024/04/11 | 262,000 | 265,100 | 260,400 | 265,100 | 534 |
| 2024/04/10 | 265,000 | 267,600 | 262,200 | 262,400 | 357 |
| 2024/04/09 | 262,100 | 267,600 | 261,400 | 264,800 | 566 |
| 2024/04/08 | 258,500 | 262,100 | 257,300 | 262,100 | 442 |
| 2024/04/05 | 259,000 | 259,700 | 256,600 | 257,800 | 574 |
| 2024/04/04 | 259,300 | 261,400 | 259,000 | 261,400 | 312 |
| 2024/04/03 | 261,700 | 261,800 | 258,700 | 259,300 | 392 |
| 2024/04/02 | 263,000 | 264,000 | 261,000 | 262,800 | 392 |
| 2024/04/01 | 265,800 | 267,200 | 263,000 | 263,000 | 486 |
| 2024/03/29 | 267,900 | 269,700 | 265,400 | 267,800 | 1,499 |
| 2024/03/28 | 267,900 | 267,900 | 264,400 | 264,600 | 437 |
| 2024/03/27 | 266,100 | 267,700 | 265,000 | 267,700 | 722 |
| 2024/03/26 | 264,900 | 265,400 | 264,300 | 264,300 | 499 |
| 2024/03/25 | 261,400 | 264,400 | 261,000 | 263,600 | 607 |
| 2024/03/22 | 262,100 | 262,600 | 260,200 | 261,400 | 534 |
| 2024/03/21 | 259,700 | 261,300 | 257,500 | 259,800 | 1,057 |
| 2024/03/19 | 251,000 | 259,000 | 250,400 | 257,200 | 963 |
| 2024/03/18 | 251,700 | 252,700 | 246,500 | 250,300 | 1,375 |
| 2024/03/15 | 251,200 | 255,600 | 250,300 | 251,600 | 1,137 |
| 2024/03/14 | 248,400 | 250,500 | 248,100 | 250,000 | 746 |
| 2024/03/13 | 250,900 | 252,200 | 247,800 | 248,600 | 692 |
| 2024/03/12 | 250,900 | 251,000 | 248,400 | 251,000 | 587 |
| 2024/03/11 | 251,500 | 252,500 | 249,300 | 250,700 | 522 |
| 2024/03/08 | 252,000 | 253,900 | 250,300 | 251,500 | 939 |
| 2024/03/07 | 255,700 | 255,700 | 251,500 | 253,300 | 668 |
| 2024/03/06 | 252,300 | 255,400 | 251,400 | 254,600 | 686 |
| 2024/03/05 | 253,800 | 255,700 | 250,500 | 251,500 | 577 |
| 2024/03/04 | 251,200 | 253,700 | 251,200 | 253,500 | 671 |
| 2024/03/01 | 254,800 | 256,100 | 251,200 | 251,200 | 1,458 |
| 2024/02/29 | 257,000 | 257,600 | 254,100 | 254,600 | 2,593 |
| 2024/02/28 | 256,400 | 258,400 | 254,100 | 255,100 | 2,095 |
| 2024/02/27 | 265,400 | 265,400 | 260,600 | 261,700 | 3,743 |
| 2024/02/26 | 263,600 | 263,900 | 261,900 | 262,900 | 977 |
| 2024/02/22 | 262,100 | 263,600 | 256,300 | 262,300 | 1,925 |
| 2024/02/21 | 262,400 | 263,900 | 261,300 | 263,900 | 1,066 |
| 2024/02/20 | 265,000 | 265,900 | 262,000 | 264,100 | 1,672 |
| 2024/02/19 | 265,500 | 266,500 | 260,700 | 263,000 | 1,656 |
| 2024/02/16 | 266,000 | 266,300 | 262,000 | 264,200 | 1,441 |
| 2024/02/15 | 270,000 | 270,200 | 265,400 | 265,800 | 1,068 |
| 2024/02/14 | 272,400 | 272,400 | 269,500 | 269,900 | 1,164 |
| 2024/02/13 | 271,500 | 272,000 | 270,200 | 272,000 | 758 |
| 2024/02/09 | 270,400 | 272,500 | 269,600 | 270,400 | 907 |
| 2024/02/08 | 270,000 | 272,300 | 269,300 | 271,800 | 831 |
| 2024/02/07 | 271,900 | 272,600 | 269,200 | 269,400 | 678 |
| 2024/02/06 | 270,500 | 272,000 | 269,800 | 271,700 | 821 |
| 2024/02/05 | 271,500 | 273,500 | 270,500 | 270,500 | 945 |
| 2024/02/02 | 269,200 | 271,000 | 269,200 | 270,200 | 527 |
| 2024/02/01 | 271,200 | 271,600 | 267,600 | 268,000 | 1,567 |
| 2024/01/31 | 270,800 | 271,700 | 269,700 | 271,200 | 1,451 |
| 2024/01/30 | 271,000 | 272,300 | 270,100 | 272,100 | 636 |
| 2024/01/29 | 271,500 | 272,200 | 270,200 | 270,600 | 534 |
| 2024/01/26 | 270,700 | 272,500 | 270,700 | 272,400 | 542 |
| 2024/01/25 | 270,100 | 271,600 | 268,700 | 270,700 | 612 |
| 2024/01/24 | 272,500 | 272,500 | 270,800 | 271,000 | 501 |
| 2024/01/23 | 273,900 | 274,700 | 271,300 | 271,300 | 682 |
| 2024/01/22 | 271,500 | 274,100 | 271,100 | 273,100 | 644 |
| 2024/01/19 | 269,800 | 271,700 | 269,500 | 271,600 | 496 |
| 2024/01/18 | 268,900 | 270,300 | 268,400 | 268,600 | 785 |
| 2024/01/17 | 272,500 | 273,200 | 268,800 | 268,800 | 878 |
| 2024/01/16 | 273,200 | 274,900 | 272,500 | 272,500 | 664 |
| 2024/01/15 | 272,000 | 273,600 | 272,000 | 272,500 | 494 |
| 2024/01/12 | 270,200 | 273,000 | 270,200 | 271,900 | 980 |
| 2024/01/11 | 269,300 | 271,300 | 269,300 | 270,100 | 773 |
| 2024/01/10 | 269,800 | 270,700 | 268,700 | 269,300 | 543 |
| 2024/01/09 | 269,500 | 271,400 | 268,800 | 270,700 | 419 |
| 2024/01/05 | 265,300 | 270,200 | 264,300 | 269,500 | 1,212 |
| 2024/01/04 | 265,900 | 266,500 | 264,400 | 266,000 | 661 |