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 |
|---|---|---|---|---|---|
| 2025/11/21 | 90,200 | 91,400 | 90,000 | 91,000 | 968 |
| 2025/11/20 | 90,200 | 90,800 | 89,700 | 90,400 | 1,091 |
| 2025/11/19 | 90,200 | 90,500 | 89,300 | 89,300 | 1,071 |
| 2025/11/18 | 91,500 | 91,500 | 90,000 | 90,000 | 1,252 |
| 2025/11/17 | 91,000 | 91,500 | 90,600 | 91,500 | 1,279 |
| 2025/11/14 | 91,000 | 91,100 | 90,300 | 91,000 | 1,021 |
| 2025/11/13 | 91,000 | 91,200 | 90,200 | 90,800 | 1,173 |
| 2025/11/12 | 91,000 | 91,600 | 91,000 | 91,200 | 1,427 |
| 2025/11/11 | 90,800 | 91,300 | 90,200 | 91,300 | 3,229 |
| 2025/11/10 | 90,400 | 90,900 | 90,200 | 90,500 | 1,932 |
| 2025/11/07 | 91,000 | 91,000 | 89,800 | 90,300 | 1,047 |
| 2025/11/06 | 90,000 | 91,000 | 90,000 | 91,000 | 1,732 |
| 2025/11/05 | 88,900 | 90,500 | 88,800 | 90,500 | 2,052 |
| 2025/11/04 | 89,400 | 89,900 | 88,900 | 89,400 | 2,219 |
| 2025/10/31 | 89,900 | 90,500 | 88,400 | 89,300 | 4,425 |
| 2025/10/30 | 89,000 | 89,800 | 88,500 | 89,300 | 2,011 |
| 2025/10/29 | 89,900 | 89,900 | 88,600 | 89,000 | 1,461 |
| 2025/10/28 | 90,200 | 90,200 | 88,700 | 89,600 | 1,522 |
| 2025/10/27 | 89,700 | 90,200 | 89,300 | 90,200 | 2,860 |
| 2025/10/24 | 89,700 | 90,100 | 89,100 | 89,400 | 1,382 |
| 2025/10/23 | 89,600 | 89,900 | 89,000 | 89,900 | 1,704 |
| 2025/10/22 | 88,600 | 89,600 | 88,400 | 89,600 | 2,453 |
| 2025/10/21 | 88,400 | 88,900 | 88,100 | 88,300 | 1,197 |
| 2025/10/20 | 88,900 | 88,900 | 88,100 | 88,600 | 1,088 |
| 2025/10/17 | 88,200 | 88,400 | 87,800 | 88,400 | 995 |
| 2025/10/16 | 87,200 | 88,200 | 87,200 | 88,200 | 1,394 |
| 2025/10/15 | 87,700 | 87,900 | 87,300 | 87,900 | 834 |
| 2025/10/14 | 86,600 | 87,700 | 86,300 | 87,700 | 1,697 |
| 2025/10/10 | 87,600 | 87,600 | 87,200 | 87,400 | 918 |
| 2025/10/09 | 88,000 | 88,100 | 87,300 | 88,100 | 1,195 |
| 2025/10/08 | 88,900 | 88,900 | 88,000 | 88,000 | 1,008 |
| 2025/10/07 | 89,200 | 89,200 | 88,200 | 88,900 | 1,003 |
| 2025/10/06 | 88,000 | 89,100 | 88,000 | 89,100 | 1,929 |
| 2025/10/03 | 87,400 | 87,900 | 87,000 | 87,600 | 1,874 |
| 2025/10/02 | 88,100 | 88,800 | 87,000 | 87,500 | 2,321 |
| 2025/10/01 | 89,100 | 89,200 | 87,100 | 88,100 | 2,622 |
| 2025/09/30 | 87,700 | 89,400 | 87,600 | 88,800 | 4,066 |
| 2025/09/29 | 89,500 | 89,700 | 87,700 | 87,700 | 2,167 |
| 2025/09/26 | 89,500 | 89,700 | 88,800 | 89,700 | 1,972 |
| 2025/09/25 | 89,500 | 89,700 | 88,800 | 89,100 | 1,717 |
| 2025/09/24 | 89,600 | 89,600 | 88,700 | 89,300 | 1,368 |
| 2025/09/22 | 89,700 | 90,300 | 89,300 | 89,500 | 1,743 |
| 2025/09/19 | 89,500 | 90,000 | 89,100 | 89,700 | 3,371 |
| 2025/09/18 | 90,300 | 90,300 | 89,300 | 89,400 | 994 |
| 2025/09/17 | 90,300 | 90,400 | 89,500 | 90,300 | 1,306 |
| 2025/09/16 | 89,800 | 90,600 | 89,700 | 90,300 | 2,083 |
| 2025/09/12 | 90,300 | 90,600 | 89,700 | 90,600 | 4,036 |
| 2025/09/11 | 88,800 | 89,600 | 88,600 | 89,400 | 2,672 |
| 2025/09/10 | 88,100 | 88,700 | 87,700 | 88,600 | 1,759 |
| 2025/09/09 | 87,800 | 88,700 | 87,800 | 88,400 | 2,292 |
| 2025/09/08 | 87,800 | 88,400 | 87,700 | 87,700 | 2,087 |
| 2025/09/05 | 87,400 | 87,800 | 86,900 | 87,600 | 2,357 |
| 2025/09/04 | 87,800 | 87,800 | 86,900 | 87,600 | 3,533 |
| 2025/09/03 | 89,500 | 89,700 | 87,700 | 87,900 | 2,345 |
| 2025/09/02 | 89,700 | 90,200 | 89,700 | 89,700 | 1,861 |
| 2025/09/01 | 89,600 | 90,200 | 89,200 | 89,600 | 2,762 |
| 2025/08/29 | 89,900 | 91,000 | 89,700 | 90,000 | 5,404 |
| 2025/08/28 | 90,000 | 91,000 | 89,600 | 89,800 | 7,704 |
| 2025/08/28 | 1 -> 3.00 分割 | ||||
| 2025/08/27 | 271,800 | 277,100 | 271,100 | 277,100 | 5,174 |
| 2025/08/26 | 273,600 | 274,000 | 271,800 | 271,800 | 1,600 |
| 2025/08/25 | 274,000 | 274,300 | 272,700 | 273,500 | 1,641 |
| 2025/08/22 | 274,400 | 274,700 | 273,200 | 273,200 | 1,069 |
| 2025/08/21 | 276,900 | 276,900 | 273,900 | 273,900 | 1,448 |
| 2025/08/20 | 276,600 | 277,600 | 275,300 | 276,400 | 1,473 |
| 2025/08/19 | 274,500 | 276,600 | 273,600 | 276,600 | 1,264 |
| 2025/08/18 | 273,500 | 274,500 | 273,400 | 273,900 | 767 |
| 2025/08/15 | 274,300 | 274,600 | 272,800 | 273,500 | 1,470 |
| 2025/08/14 | 273,500 | 275,400 | 272,700 | 274,300 | 1,179 |
| 2025/08/13 | 273,000 | 274,200 | 272,600 | 273,500 | 713 |
| 2025/08/12 | 272,700 | 274,000 | 272,000 | 273,000 | 1,077 |
| 2025/08/08 | 273,400 | 273,800 | 271,800 | 272,700 | 1,460 |
| 2025/08/07 | 273,900 | 274,900 | 272,400 | 273,000 | 1,060 |
| 2025/08/06 | 270,700 | 273,100 | 270,300 | 272,300 | 944 |
| 2025/08/05 | 270,000 | 270,800 | 269,300 | 269,500 | 653 |
| 2025/08/04 | 270,000 | 270,000 | 267,700 | 269,700 | 1,301 |
| 2025/08/01 | 268,000 | 269,500 | 266,800 | 268,800 | 973 |
| 2025/07/31 | 264,800 | 268,400 | 264,800 | 268,300 | 1,015 |
| 2025/07/30 | 264,900 | 267,200 | 263,500 | 264,800 | 3,923 |
| 2025/07/29 | 260,800 | 263,200 | 260,000 | 263,200 | 683 |
| 2025/07/28 | 260,500 | 262,800 | 259,800 | 260,800 | 752 |
| 2025/07/25 | 259,200 | 260,700 | 258,700 | 259,800 | 599 |
| 2025/07/24 | 259,600 | 260,600 | 258,400 | 259,400 | 939 |
| 2025/07/23 | 259,400 | 261,900 | 259,400 | 259,600 | 652 |
| 2025/07/22 | 261,300 | 261,500 | 259,300 | 261,300 | 542 |
| 2025/07/18 | 261,400 | 261,600 | 259,600 | 261,300 | 602 |
| 2025/07/17 | 261,000 | 261,500 | 259,700 | 260,900 | 494 |
| 2025/07/16 | 259,600 | 261,000 | 259,000 | 261,000 | 520 |
| 2025/07/15 | 258,500 | 259,700 | 257,300 | 259,100 | 632 |
| 2025/07/14 | 258,500 | 259,400 | 257,600 | 258,700 | 473 |
| 2025/07/11 | 256,700 | 258,500 | 256,700 | 258,000 | 486 |
| 2025/07/10 | 256,800 | 257,000 | 255,900 | 256,700 | 419 |
| 2025/07/09 | 257,200 | 258,700 | 255,300 | 255,300 | 819 |
| 2025/07/08 | 260,100 | 260,900 | 256,500 | 256,500 | 955 |
| 2025/07/07 | 257,300 | 259,900 | 257,000 | 259,900 | 547 |
| 2025/07/04 | 257,600 | 258,300 | 256,500 | 257,100 | 424 |
| 2025/07/03 | 257,400 | 259,000 | 256,800 | 256,800 | 466 |
| 2025/07/02 | 257,200 | 259,800 | 256,700 | 258,600 | 575 |
| 2025/07/01 | 256,500 | 258,100 | 255,000 | 256,200 | 831 |
| 2025/06/30 | 258,000 | 260,500 | 257,200 | 257,400 | 796 |
| 2025/06/27 | 255,700 | 259,000 | 255,700 | 257,900 | 567 |
| 2025/06/26 | 255,600 | 257,300 | 254,200 | 256,500 | 1,094 |
| 2025/06/25 | 253,200 | 255,400 | 253,200 | 255,300 | 430 |
| 2025/06/24 | 254,400 | 255,300 | 252,700 | 253,200 | 552 |
| 2025/06/23 | 253,500 | 254,800 | 252,700 | 253,300 | 642 |
| 2025/06/20 | 252,600 | 253,700 | 251,700 | 253,700 | 1,617 |
| 2025/06/19 | 252,000 | 253,500 | 251,600 | 252,600 | 445 |
| 2025/06/18 | 253,300 | 253,800 | 251,700 | 252,200 | 455 |
| 2025/06/17 | 251,000 | 253,900 | 249,300 | 252,800 | 734 |
| 2025/06/16 | 248,900 | 252,000 | 248,600 | 251,300 | 870 |
| 2025/06/13 | 246,800 | 249,900 | 245,500 | 248,600 | 1,493 |
| 2025/06/12 | 246,200 | 247,500 | 245,000 | 246,200 | 938 |
| 2025/06/11 | 243,500 | 245,500 | 243,200 | 245,500 | 1,029 |
| 2025/06/10 | 244,200 | 245,200 | 243,100 | 243,500 | 906 |
| 2025/06/09 | 246,000 | 246,800 | 244,200 | 244,200 | 849 |
| 2025/06/06 | 245,200 | 247,500 | 245,200 | 246,300 | 577 |
| 2025/06/05 | 246,500 | 246,700 | 245,100 | 246,300 | 351 |
| 2025/06/04 | 246,900 | 247,800 | 246,000 | 246,000 | 258 |
| 2025/06/03 | 246,700 | 247,600 | 246,000 | 246,900 | 317 |
| 2025/06/02 | 246,900 | 247,800 | 246,000 | 247,300 | 407 |
| 2025/05/30 | 247,200 | 247,500 | 245,100 | 246,300 | 449 |
| 2025/05/29 | 246,400 | 248,000 | 245,400 | 246,300 | 397 |
| 2025/05/28 | 245,900 | 247,900 | 245,400 | 246,900 | 449 |
| 2025/05/27 | 244,900 | 246,200 | 244,800 | 246,200 | 400 |
| 2025/05/26 | 244,400 | 244,500 | 243,200 | 243,500 | 171 |
| 2025/05/23 | 242,400 | 244,200 | 242,400 | 243,700 | 250 |
| 2025/05/22 | 241,400 | 243,000 | 240,600 | 242,300 | 360 |
| 2025/05/21 | 242,500 | 243,700 | 241,500 | 242,300 | 333 |
| 2025/05/20 | 243,500 | 243,500 | 241,600 | 242,600 | 410 |
| 2025/05/19 | 246,000 | 246,000 | 242,500 | 243,500 | 793 |
| 2025/05/16 | 246,200 | 247,500 | 244,800 | 245,800 | 396 |
| 2025/05/15 | 245,500 | 246,700 | 244,300 | 246,200 | 480 |
| 2025/05/14 | 244,300 | 245,500 | 242,700 | 245,500 | 655 |
| 2025/05/13 | 247,600 | 247,600 | 244,200 | 244,700 | 791 |
| 2025/05/12 | 245,600 | 247,600 | 244,500 | 247,600 | 566 |
| 2025/05/09 | 245,700 | 246,500 | 242,900 | 244,600 | 937 |
| 2025/05/08 | 246,400 | 246,400 | 244,200 | 244,800 | 531 |
| 2025/05/07 | 243,500 | 246,800 | 243,100 | 246,800 | 816 |
| 2025/05/02 | 242,900 | 245,800 | 242,200 | 242,200 | 1,267 |
| 2025/05/01 | 240,800 | 242,700 | 240,700 | 242,300 | 671 |
| 2025/04/30 | 242,500 | 242,600 | 238,800 | 240,400 | 1,623 |
| 2025/04/28 | 242,000 | 243,800 | 241,600 | 243,800 | 446 |
| 2025/04/25 | 243,800 | 243,800 | 241,400 | 241,900 | 579 |
| 2025/04/24 | 244,800 | 244,800 | 242,100 | 242,100 | 448 |
| 2025/04/23 | 245,900 | 246,600 | 243,300 | 244,600 | 670 |
| 2025/04/22 | 242,500 | 246,100 | 242,500 | 245,800 | 471 |
| 2025/04/21 | 242,400 | 244,600 | 242,000 | 244,000 | 342 |
| 2025/04/18 | 244,400 | 247,000 | 243,700 | 243,800 | 450 |
| 2025/04/17 | 243,400 | 244,700 | 242,100 | 244,000 | 449 |
| 2025/04/16 | 242,200 | 243,400 | 241,300 | 243,400 | 412 |
| 2025/04/15 | 242,100 | 243,500 | 241,300 | 242,000 | 790 |
| 2025/04/14 | 246,500 | 248,500 | 245,600 | 246,100 | 621 |
| 2025/04/11 | 241,900 | 245,000 | 240,500 | 245,000 | 633 |
| 2025/04/10 | 241,200 | 246,000 | 240,200 | 244,200 | 1,296 |
| 2025/04/09 | 239,100 | 240,000 | 236,800 | 239,600 | 722 |
| 2025/04/08 | 238,600 | 244,400 | 237,100 | 242,400 | 1,243 |
| 2025/04/07 | 233,800 | 238,000 | 231,400 | 233,600 | 1,272 |
| 2025/04/04 | 239,500 | 239,900 | 236,800 | 239,500 | 1,095 |
| 2025/04/03 | 242,000 | 242,000 | 239,900 | 240,700 | 1,044 |
| 2025/04/02 | 245,100 | 245,100 | 242,700 | 244,800 | 567 |
| 2025/04/01 | 244,700 | 245,800 | 242,500 | 244,400 | 647 |
| 2025/03/31 | 249,400 | 249,400 | 243,400 | 243,400 | 1,349 |
| 2025/03/28 | 249,500 | 249,500 | 246,100 | 249,500 | 513 |
| 2025/03/27 | 245,800 | 249,500 | 245,800 | 249,500 | 545 |
| 2025/03/26 | 244,600 | 246,900 | 243,400 | 246,900 | 994 |
| 2025/03/25 | 246,000 | 246,600 | 244,100 | 244,300 | 1,510 |
| 2025/03/24 | 243,100 | 244,500 | 242,800 | 243,800 | 833 |
| 2025/03/21 | 243,900 | 245,000 | 241,900 | 243,100 | 902 |
| 2025/03/19 | 243,200 | 244,300 | 242,800 | 243,300 | 740 |
| 2025/03/18 | 240,800 | 243,900 | 240,700 | 243,900 | 1,198 |
| 2025/03/17 | 239,200 | 240,600 | 238,900 | 240,500 | 598 |
| 2025/03/14 | 238,400 | 239,200 | 237,000 | 239,200 | 1,055 |
| 2025/03/13 | 235,900 | 238,000 | 235,000 | 237,200 | 809 |
| 2025/03/12 | 233,500 | 236,000 | 233,100 | 235,900 | 756 |
| 2025/03/11 | 232,600 | 234,000 | 231,500 | 232,900 | 899 |
| 2025/03/10 | 234,300 | 235,000 | 232,800 | 232,900 | 796 |
| 2025/03/07 | 235,000 | 235,000 | 233,000 | 233,400 | 641 |
| 2025/03/06 | 233,600 | 235,500 | 233,600 | 235,500 | 438 |
| 2025/03/05 | 234,000 | 235,700 | 233,000 | 233,500 | 1,073 |
| 2025/03/04 | 237,200 | 237,600 | 234,500 | 234,500 | 834 |
| 2025/03/03 | 237,000 | 239,000 | 236,700 | 238,500 | 665 |
| 2025/02/28 | 237,400 | 240,100 | 236,100 | 236,100 | 1,401 |
| 2025/02/27 | 235,000 | 238,600 | 234,400 | 238,600 | 2,028 |
| 2025/02/26 | 242,000 | 242,500 | 240,400 | 242,200 | 3,323 |
| 2025/02/25 | 243,600 | 244,700 | 242,100 | 242,200 | 1,464 |
| 2025/02/21 | 243,500 | 244,100 | 242,300 | 242,300 | 759 |
| 2025/02/20 | 243,700 | 243,800 | 242,700 | 243,600 | 527 |
| 2025/02/19 | 244,600 | 246,200 | 243,400 | 243,400 | 530 |
| 2025/02/18 | 244,400 | 244,500 | 243,400 | 244,500 | 408 |
| 2025/02/17 | 242,000 | 245,000 | 241,900 | 243,500 | 826 |
| 2025/02/14 | 238,500 | 241,800 | 238,500 | 241,100 | 579 |
| 2025/02/13 | 237,600 | 239,000 | 237,200 | 238,700 | 671 |
| 2025/02/12 | 238,400 | 239,200 | 237,500 | 238,000 | 624 |
| 2025/02/10 | 239,000 | 239,000 | 236,600 | 238,400 | 1,082 |
| 2025/02/07 | 240,100 | 240,400 | 237,300 | 238,300 | 1,148 |
| 2025/02/06 | 240,200 | 240,700 | 239,300 | 240,600 | 527 |
| 2025/02/05 | 241,500 | 241,500 | 237,900 | 239,600 | 1,390 |
| 2025/02/04 | 240,900 | 241,500 | 239,000 | 241,200 | 1,208 |
| 2025/02/03 | 243,100 | 243,600 | 239,200 | 239,500 | 1,626 |
| 2025/01/31 | 244,800 | 244,900 | 242,000 | 242,000 | 1,395 |
| 2025/01/30 | 246,800 | 246,800 | 243,100 | 244,200 | 1,002 |
| 2025/01/29 | 246,100 | 247,000 | 245,000 | 246,300 | 980 |
| 2025/01/28 | 244,700 | 247,000 | 244,100 | 245,900 | 1,045 |
| 2025/01/27 | 240,600 | 244,700 | 240,600 | 244,000 | 921 |
| 2025/01/24 | 235,500 | 240,700 | 235,500 | 239,900 | 713 |
| 2025/01/23 | 234,500 | 235,200 | 233,700 | 235,200 | 530 |
| 2025/01/22 | 234,000 | 235,500 | 233,900 | 235,300 | 653 |
| 2025/01/21 | 233,700 | 234,800 | 233,100 | 233,100 | 753 |
| 2025/01/20 | 236,200 | 236,200 | 232,800 | 232,800 | 1,062 |
| 2025/01/17 | 234,100 | 235,500 | 234,100 | 235,000 | 481 |
| 2025/01/16 | 234,000 | 235,400 | 233,900 | 235,400 | 384 |
| 2025/01/15 | 232,800 | 233,900 | 232,500 | 233,700 | 870 |
| 2025/01/14 | 235,300 | 236,000 | 232,700 | 232,700 | 1,080 |
| 2025/01/10 | 234,100 | 234,700 | 233,000 | 234,000 | 608 |
| 2025/01/09 | 235,900 | 235,900 | 233,900 | 234,100 | 825 |
| 2025/01/08 | 234,500 | 236,700 | 234,500 | 235,000 | 581 |
| 2025/01/07 | 237,000 | 237,100 | 234,100 | 234,500 | 945 |
| 2025/01/06 | 233,000 | 236,100 | 232,900 | 234,800 | 1,181 |