グローバル・ワン不動産投資法人(8958)の株価時系列情報
グローバル・ワン不動産投資法人(8958)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 146,300 | 146,400 | 144,700 | 145,000 | 2,543 |
| 2025/08/07 | 145,500 | 146,300 | 145,400 | 146,000 | 2,747 |
| 2025/08/06 | 143,400 | 145,300 | 143,400 | 145,300 | 3,250 |
| 2025/08/05 | 142,700 | 143,400 | 142,300 | 143,400 | 1,883 |
| 2025/08/04 | 143,300 | 143,400 | 142,300 | 143,100 | 2,302 |
| 2025/08/01 | 143,400 | 143,800 | 141,500 | 143,300 | 3,327 |
| 2025/07/31 | 141,500 | 143,500 | 141,400 | 142,800 | 3,511 |
| 2025/07/30 | 140,400 | 142,100 | 140,300 | 141,500 | 4,247 |
| 2025/07/29 | 138,300 | 140,200 | 138,300 | 140,200 | 2,667 |
| 2025/07/28 | 138,400 | 139,300 | 138,200 | 138,200 | 2,591 |
| 2025/07/25 | 137,700 | 138,800 | 137,700 | 138,600 | 2,223 |
| 2025/07/24 | 138,800 | 139,600 | 137,600 | 137,600 | 2,459 |
| 2025/07/23 | 140,800 | 141,200 | 138,500 | 138,600 | 3,129 |
| 2025/07/22 | 140,900 | 141,200 | 139,500 | 140,800 | 1,985 |
| 2025/07/18 | 141,300 | 141,800 | 140,600 | 140,800 | 1,842 |
| 2025/07/17 | 141,600 | 142,500 | 140,900 | 141,300 | 1,800 |
| 2025/07/16 | 140,400 | 142,400 | 140,400 | 141,300 | 3,134 |
| 2025/07/15 | 141,400 | 141,500 | 139,600 | 140,400 | 2,933 |
| 2025/07/14 | 140,000 | 141,400 | 139,900 | 141,400 | 2,188 |
| 2025/07/11 | 139,200 | 140,400 | 139,100 | 139,900 | 2,717 |
| 2025/07/10 | 137,000 | 139,400 | 137,000 | 139,200 | 2,221 |
| 2025/07/09 | 137,500 | 138,100 | 136,900 | 136,900 | 2,562 |
| 2025/07/08 | 138,100 | 138,500 | 137,500 | 137,500 | 3,584 |
| 2025/07/07 | 136,200 | 138,300 | 136,100 | 138,100 | 1,728 |
| 2025/07/04 | 135,200 | 136,400 | 135,200 | 136,200 | 1,584 |
| 2025/07/03 | 136,100 | 136,800 | 135,000 | 135,000 | 2,866 |
| 2025/07/02 | 136,700 | 137,400 | 135,900 | 135,900 | 2,632 |
| 2025/07/01 | 136,300 | 137,000 | 136,000 | 136,500 | 2,297 |
| 2025/06/30 | 136,200 | 137,600 | 135,500 | 136,600 | 3,082 |
| 2025/06/27 | 136,700 | 136,900 | 135,600 | 136,200 | 2,416 |
| 2025/06/26 | 137,000 | 137,600 | 135,500 | 136,600 | 2,995 |
| 2025/06/25 | 136,600 | 136,900 | 136,200 | 136,700 | 1,988 |
| 2025/06/24 | 137,000 | 137,400 | 136,200 | 136,600 | 1,989 |
| 2025/06/23 | 135,900 | 137,000 | 135,800 | 136,100 | 1,903 |
| 2025/06/20 | 136,200 | 136,600 | 135,900 | 135,900 | 3,683 |
| 2025/06/19 | 135,200 | 136,300 | 135,000 | 136,100 | 2,346 |
| 2025/06/18 | 134,800 | 135,900 | 134,800 | 134,800 | 3,260 |
| 2025/06/17 | 133,900 | 135,300 | 133,400 | 134,900 | 3,106 |
| 2025/06/16 | 133,100 | 135,100 | 132,700 | 134,500 | 4,199 |
| 2025/06/13 | 130,600 | 133,800 | 130,600 | 133,400 | 6,935 |
| 2025/06/12 | 130,000 | 131,700 | 129,900 | 131,200 | 5,303 |
| 2025/06/11 | 128,900 | 129,900 | 128,900 | 129,900 | 3,447 |
| 2025/06/10 | 128,000 | 129,300 | 128,000 | 128,700 | 2,200 |
| 2025/06/09 | 128,900 | 129,100 | 127,900 | 127,900 | 2,127 |
| 2025/06/06 | 128,600 | 129,200 | 128,600 | 128,900 | 2,170 |
| 2025/06/05 | 127,600 | 128,700 | 127,600 | 128,700 | 2,338 |
| 2025/06/04 | 126,000 | 128,200 | 126,000 | 127,600 | 3,675 |
| 2025/06/03 | 125,700 | 126,500 | 125,400 | 126,000 | 2,961 |
| 2025/06/02 | 124,700 | 125,600 | 124,700 | 125,600 | 2,677 |
| 2025/05/30 | 124,600 | 125,400 | 124,400 | 124,400 | 3,630 |
| 2025/05/29 | 124,700 | 125,300 | 123,800 | 124,400 | 4,688 |
| 2025/05/28 | 126,400 | 126,700 | 123,900 | 124,500 | 5,457 |
| 2025/05/27 | 126,600 | 127,000 | 125,700 | 126,800 | 3,175 |
| 2025/05/26 | 126,600 | 127,000 | 126,100 | 127,000 | 3,267 |
| 2025/05/23 | 124,400 | 126,600 | 124,300 | 126,600 | 4,461 |
| 2025/05/22 | 122,000 | 124,500 | 121,500 | 124,200 | 4,980 |
| 2025/05/21 | 122,500 | 122,800 | 121,400 | 122,600 | 3,682 |
| 2025/05/20 | 122,000 | 123,000 | 121,400 | 122,500 | 4,568 |
| 2025/05/19 | 121,900 | 122,200 | 120,800 | 122,000 | 2,822 |
| 2025/05/16 | 121,900 | 122,500 | 120,800 | 121,900 | 4,389 |
| 2025/05/15 | 121,600 | 122,000 | 121,200 | 122,000 | 5,794 |
| 2025/05/14 | 120,000 | 122,100 | 120,000 | 121,400 | 3,715 |
| 2025/05/13 | 120,500 | 120,600 | 119,400 | 120,100 | 2,962 |
| 2025/05/12 | 119,300 | 120,400 | 119,100 | 120,400 | 2,426 |
| 2025/05/09 | 119,000 | 119,500 | 118,400 | 119,200 | 3,244 |
| 2025/05/08 | 119,800 | 119,800 | 118,800 | 119,000 | 3,134 |
| 2025/05/07 | 121,500 | 121,500 | 119,200 | 119,400 | 4,351 |
| 2025/05/02 | 120,400 | 121,800 | 120,400 | 121,300 | 7,339 |
| 2025/05/01 | 119,300 | 120,700 | 119,200 | 120,300 | 2,769 |
| 2025/04/30 | 119,000 | 119,800 | 118,400 | 119,300 | 2,942 |
| 2025/04/28 | 118,900 | 119,800 | 118,600 | 118,600 | 2,954 |
| 2025/04/25 | 119,300 | 119,500 | 118,100 | 118,700 | 3,453 |
| 2025/04/24 | 120,500 | 120,600 | 118,900 | 119,300 | 3,235 |
| 2025/04/23 | 121,500 | 121,700 | 119,700 | 120,500 | 5,956 |
| 2025/04/22 | 120,800 | 121,700 | 120,200 | 121,500 | 4,031 |
| 2025/04/21 | 120,800 | 120,900 | 119,600 | 120,600 | 2,476 |
| 2025/04/18 | 120,400 | 121,500 | 120,200 | 120,600 | 4,228 |
| 2025/04/17 | 120,000 | 120,500 | 119,600 | 120,500 | 3,382 |
| 2025/04/16 | 119,500 | 120,100 | 118,900 | 119,800 | 4,163 |
| 2025/04/15 | 121,000 | 121,000 | 118,000 | 119,000 | 7,477 |
| 2025/04/14 | 121,000 | 122,000 | 120,300 | 121,100 | 4,340 |
| 2025/04/11 | 118,500 | 120,600 | 118,500 | 120,600 | 6,270 |
| 2025/04/10 | 116,500 | 120,100 | 116,000 | 119,300 | 11,413 |
| 2025/04/09 | 115,300 | 116,300 | 113,600 | 116,000 | 7,853 |
| 2025/04/08 | 113,300 | 115,700 | 112,600 | 115,500 | 8,301 |
| 2025/04/07 | 108,800 | 113,000 | 108,800 | 111,200 | 10,107 |
| 2025/04/04 | 113,700 | 114,200 | 113,000 | 113,900 | 5,920 |
| 2025/04/03 | 114,500 | 114,600 | 113,400 | 114,400 | 7,349 |
| 2025/04/02 | 115,600 | 115,600 | 114,700 | 115,200 | 3,632 |
| 2025/04/01 | 115,000 | 116,300 | 114,900 | 115,400 | 6,813 |
| 2025/03/31 | 115,000 | 115,500 | 114,000 | 114,100 | 6,590 |
| 2025/03/28 | 115,500 | 116,100 | 114,900 | 116,100 | 10,717 |
| 2025/03/27 | 118,100 | 118,900 | 117,500 | 118,900 | 6,856 |
| 2025/03/26 | 117,800 | 118,400 | 116,800 | 118,100 | 4,698 |
| 2025/03/25 | 117,700 | 118,200 | 117,200 | 117,200 | 5,243 |
| 2025/03/24 | 117,500 | 117,800 | 116,800 | 117,000 | 4,962 |
| 2025/03/21 | 116,500 | 117,400 | 116,300 | 117,100 | 6,594 |
| 2025/03/19 | 116,100 | 116,600 | 115,700 | 116,500 | 4,712 |
| 2025/03/18 | 115,100 | 116,200 | 114,800 | 116,000 | 4,092 |
| 2025/03/17 | 114,000 | 115,200 | 113,700 | 114,800 | 4,037 |
| 2025/03/14 | 112,900 | 113,800 | 112,900 | 113,700 | 4,575 |
| 2025/03/13 | 113,400 | 113,800 | 112,900 | 113,100 | 5,139 |
| 2025/03/12 | 112,000 | 113,700 | 111,800 | 113,400 | 5,629 |
| 2025/03/11 | 112,000 | 112,300 | 111,000 | 111,600 | 6,359 |
| 2025/03/10 | 112,900 | 112,900 | 111,800 | 112,500 | 6,377 |
| 2025/03/07 | 113,100 | 113,200 | 112,100 | 112,600 | 5,978 |
| 2025/03/06 | 113,500 | 113,900 | 113,000 | 113,200 | 4,303 |
| 2025/03/05 | 112,200 | 113,800 | 112,100 | 113,300 | 6,208 |
| 2025/03/04 | 112,900 | 113,300 | 111,800 | 111,800 | 9,909 |
| 2025/03/03 | 110,400 | 112,800 | 110,400 | 112,800 | 10,952 |
| 2025/02/28 | 108,300 | 108,700 | 106,600 | 106,600 | 7,475 |
| 2025/02/27 | 107,000 | 108,300 | 106,800 | 108,200 | 2,758 |
| 2025/02/26 | 107,500 | 107,500 | 105,700 | 107,000 | 3,358 |
| 2025/02/25 | 106,000 | 106,900 | 106,000 | 106,300 | 2,010 |
| 2025/02/21 | 107,400 | 107,400 | 106,400 | 106,500 | 1,560 |
| 2025/02/20 | 106,900 | 107,200 | 106,500 | 107,200 | 1,677 |
| 2025/02/19 | 107,000 | 107,500 | 106,400 | 106,600 | 1,850 |
| 2025/02/18 | 106,800 | 107,000 | 106,500 | 106,700 | 1,669 |
| 2025/02/17 | 106,500 | 106,700 | 106,000 | 106,700 | 2,163 |
| 2025/02/14 | 105,600 | 106,400 | 105,500 | 106,400 | 2,632 |
| 2025/02/13 | 105,000 | 105,500 | 105,000 | 105,200 | 2,041 |
| 2025/02/12 | 104,300 | 105,000 | 104,300 | 104,800 | 1,958 |
| 2025/02/10 | 105,400 | 105,600 | 104,000 | 104,500 | 3,258 |
| 2025/02/07 | 105,800 | 105,800 | 104,900 | 105,300 | 2,464 |
| 2025/02/06 | 105,000 | 105,500 | 104,700 | 105,400 | 2,432 |
| 2025/02/05 | 105,000 | 105,600 | 104,600 | 104,700 | 2,340 |
| 2025/02/04 | 104,800 | 105,100 | 104,200 | 105,100 | 2,031 |
| 2025/02/03 | 105,400 | 105,900 | 104,500 | 104,800 | 2,858 |
| 2025/01/31 | 106,200 | 106,200 | 105,200 | 105,300 | 2,768 |
| 2025/01/30 | 106,000 | 106,100 | 105,100 | 105,400 | 3,960 |
| 2025/01/29 | 105,300 | 106,200 | 105,100 | 105,400 | 3,675 |
| 2025/01/28 | 104,500 | 106,700 | 104,400 | 105,200 | 8,080 |
| 2025/01/27 | 102,800 | 104,500 | 102,800 | 104,400 | 5,670 |
| 2025/01/24 | 100,800 | 102,600 | 100,800 | 102,200 | 5,721 |
| 2025/01/23 | 100,500 | 101,100 | 100,500 | 100,800 | 2,573 |
| 2025/01/22 | 101,100 | 101,300 | 100,800 | 100,800 | 1,856 |
| 2025/01/21 | 100,300 | 101,100 | 100,300 | 100,900 | 2,130 |
| 2025/01/20 | 100,100 | 100,900 | 100,100 | 100,300 | 4,120 |
| 2025/01/17 | 99,800 | 100,800 | 99,800 | 100,100 | 2,442 |
| 2025/01/16 | 99,900 | 100,000 | 99,500 | 99,700 | 2,083 |
| 2025/01/15 | 99,200 | 99,900 | 98,700 | 99,600 | 2,848 |
| 2025/01/14 | 101,500 | 101,500 | 99,600 | 99,600 | 2,840 |
| 2025/01/10 | 100,600 | 101,100 | 100,100 | 100,200 | 1,672 |
| 2025/01/09 | 100,400 | 101,200 | 100,200 | 100,800 | 2,141 |
| 2025/01/08 | 101,100 | 101,900 | 100,400 | 100,400 | 2,759 |
| 2025/01/07 | 101,600 | 101,900 | 100,600 | 100,800 | 2,910 |
| 2025/01/06 | 100,000 | 101,800 | 99,700 | 101,100 | 4,208 |
| 2024/12/30 | 99,800 | 100,800 | 99,000 | 99,000 | 4,821 |
| 2024/12/27 | 98,800 | 99,800 | 98,600 | 99,600 | 3,168 |
| 2024/12/26 | 97,800 | 98,800 | 97,800 | 98,800 | 3,197 |
| 2024/12/25 | 97,800 | 98,000 | 97,400 | 97,800 | 1,709 |
| 2024/12/24 | 97,200 | 98,200 | 97,200 | 97,600 | 2,677 |
| 2024/12/23 | 96,100 | 97,700 | 96,100 | 97,000 | 3,327 |
| 2024/12/20 | 95,500 | 96,700 | 95,300 | 96,600 | 8,722 |
| 2024/12/19 | 94,800 | 95,800 | 94,800 | 94,800 | 3,244 |
| 2024/12/18 | 95,500 | 96,300 | 95,500 | 95,500 | 3,245 |
| 2024/12/17 | 95,000 | 95,600 | 94,400 | 95,000 | 4,889 |
| 2024/12/16 | 95,400 | 95,400 | 94,800 | 95,000 | 3,464 |
| 2024/12/13 | 95,000 | 95,800 | 95,000 | 95,500 | 4,093 |
| 2024/12/12 | 95,500 | 95,800 | 95,200 | 95,300 | 4,733 |
| 2024/12/11 | 95,200 | 95,700 | 95,000 | 95,400 | 2,767 |
| 2024/12/10 | 95,600 | 95,800 | 95,200 | 95,500 | 2,783 |
| 2024/12/09 | 95,800 | 96,000 | 95,200 | 95,600 | 5,059 |
| 2024/12/06 | 96,400 | 97,100 | 96,000 | 96,000 | 2,281 |
| 2024/12/05 | 96,900 | 97,000 | 96,400 | 96,400 | 3,071 |
| 2024/12/04 | 97,400 | 97,600 | 96,900 | 97,000 | 3,464 |
| 2024/12/03 | 97,500 | 97,900 | 97,000 | 97,300 | 3,181 |
| 2024/12/02 | 98,500 | 98,700 | 97,500 | 97,500 | 3,899 |
| 2024/11/29 | 99,800 | 99,800 | 98,700 | 98,700 | 3,909 |
| 2024/11/28 | 99,900 | 100,100 | 99,600 | 100,000 | 1,553 |
| 2024/11/27 | 100,200 | 100,300 | 99,500 | 100,200 | 2,232 |
| 2024/11/26 | 100,000 | 100,500 | 99,800 | 100,400 | 2,600 |
| 2024/11/25 | 100,300 | 100,800 | 99,900 | 99,900 | 3,545 |
| 2024/11/22 | 100,600 | 100,900 | 100,100 | 100,500 | 2,170 |
| 2024/11/21 | 101,400 | 101,500 | 100,700 | 100,700 | 2,126 |
| 2024/11/20 | 100,700 | 101,900 | 100,700 | 101,400 | 3,980 |
| 2024/11/19 | 100,400 | 101,500 | 100,300 | 100,400 | 5,280 |
| 2024/11/18 | 99,800 | 100,400 | 99,500 | 100,400 | 3,077 |
| 2024/11/15 | 99,500 | 100,100 | 99,400 | 99,700 | 2,953 |
| 2024/11/14 | 99,800 | 100,000 | 98,900 | 99,100 | 2,551 |
| 2024/11/13 | 99,500 | 99,900 | 98,900 | 99,800 | 2,527 |
| 2024/11/12 | 99,700 | 100,200 | 99,600 | 99,600 | 2,978 |
| 2024/11/11 | 99,900 | 100,000 | 99,400 | 99,700 | 1,759 |
| 2024/11/08 | 99,300 | 100,100 | 99,300 | 99,400 | 3,420 |
| 2024/11/07 | 100,400 | 100,400 | 99,400 | 99,500 | 3,014 |
| 2024/11/06 | 98,700 | 100,400 | 98,700 | 100,400 | 3,988 |
| 2024/11/05 | 98,300 | 99,100 | 97,900 | 99,100 | 2,156 |
| 2024/11/01 | 98,200 | 98,700 | 97,900 | 98,200 | 2,202 |
| 2024/10/31 | 98,300 | 98,600 | 97,800 | 98,100 | 5,968 |
| 2024/10/30 | 99,100 | 99,200 | 98,300 | 98,500 | 5,546 |
| 2024/10/29 | 98,700 | 99,200 | 98,100 | 99,100 | 2,403 |
| 2024/10/28 | 98,200 | 98,900 | 98,200 | 98,900 | 3,091 |
| 2024/10/25 | 98,500 | 98,700 | 97,800 | 98,200 | 2,097 |
| 2024/10/24 | 99,400 | 99,500 | 98,300 | 98,300 | 2,265 |
| 2024/10/23 | 99,000 | 99,600 | 98,700 | 99,500 | 2,349 |
| 2024/10/22 | 99,800 | 99,800 | 99,100 | 99,200 | 3,521 |
| 2024/10/21 | 100,200 | 100,300 | 99,600 | 99,800 | 2,168 |
| 2024/10/18 | 99,900 | 100,200 | 99,700 | 99,800 | 1,869 |
| 2024/10/17 | 100,300 | 100,700 | 99,600 | 99,800 | 1,843 |
| 2024/10/16 | 99,800 | 100,500 | 99,300 | 100,000 | 2,420 |