日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/03/28 109,900 110,100 108,800 108,800 5,848
2024/03/27 113,000 113,400 112,600 113,000 6,171
2024/03/26 113,000 113,300 112,600 112,600 2,668
2024/03/25 112,800 113,200 112,200 113,000 3,213
2024/03/22 112,100 113,100 111,800 113,100 3,944
2024/03/21 111,000 112,000 110,600 112,000 4,001
2024/03/19 109,000 111,400 108,900 110,800 4,631
2024/03/18 108,600 108,800 107,600 108,800 4,613
2024/03/15 108,000 109,400 107,800 108,500 5,928
2024/03/14 106,900 108,000 106,000 108,000 3,851
2024/03/13 107,000 107,200 105,500 106,400 3,669
2024/03/12 107,300 107,300 105,800 106,700 2,906
2024/03/11 107,100 107,600 106,600 107,100 2,099
2024/03/08 106,500 107,800 106,100 107,100 3,569
2024/03/07 107,300 107,600 106,500 107,200 3,740
2024/03/06 108,000 108,000 107,100 107,200 2,447
2024/03/05 107,300 107,500 106,100 107,000 3,258
2024/03/04 107,000 107,300 106,400 106,700 2,864
2024/03/01 106,900 106,900 106,000 106,400 3,558
2024/02/29 106,700 106,800 105,800 106,500 4,893
2024/02/28 107,200 107,300 106,600 106,700 3,586
2024/02/27 107,800 108,600 107,200 107,900 3,567
2024/02/26 106,400 107,300 106,300 107,100 2,790
2024/02/22 106,300 106,400 105,000 105,900 3,495
2024/02/21 106,700 106,700 105,100 106,400 3,266
2024/02/20 105,500 106,300 105,500 105,900 2,158
2024/02/19 104,900 105,300 104,400 105,300 2,739
2024/02/16 105,900 106,000 104,200 104,600 6,409
2024/02/15 106,800 106,800 105,000 105,600 3,472
2024/02/14 107,000 107,200 105,800 105,800 3,996
2024/02/13 107,600 107,800 106,800 107,400 2,913
2024/02/09 108,500 108,500 107,500 107,500 2,361
2024/02/08 108,600 108,800 107,800 107,900 2,750
2024/02/07 109,200 109,400 108,400 108,400 2,828
2024/02/06 108,900 109,600 108,800 109,200 2,190
2024/02/05 109,200 110,000 108,900 109,000 1,801
2024/02/02 109,000 109,400 108,700 109,400 1,469
2024/02/01 109,900 110,000 108,300 108,300 5,941
2024/01/31 109,600 110,100 109,600 109,800 1,983
2024/01/30 110,300 110,400 109,700 109,700 2,190
2024/01/29 110,100 110,400 109,800 110,200 1,684
2024/01/26 109,700 110,400 109,600 109,800 1,631
2024/01/25 110,300 110,400 109,400 109,600 2,664
2024/01/24 111,000 111,400 110,500 110,500 1,670
2024/01/23 111,400 111,400 110,600 110,600 1,848
2024/01/22 111,000 111,700 110,900 111,600 1,895
2024/01/19 111,000 111,200 110,600 110,600 1,251
2024/01/18 111,000 111,300 110,300 110,400 1,898
2024/01/17 111,600 112,200 111,000 111,000 1,674
2024/01/16 112,200 112,500 111,600 111,600 1,155
2024/01/15 111,800 112,700 111,600 112,000 1,603
2024/01/12 111,800 112,200 111,400 111,800 1,924
2024/01/11 111,500 112,100 111,100 111,200 1,981
2024/01/10 110,700 114,000 110,700 111,100 3,041
2024/01/09 110,800 110,900 110,100 110,700 2,473
2024/01/05 109,600 110,800 109,300 110,500 3,574
2024/01/04 109,700 109,800 108,900 108,900 2,228
2023/12/29 110,300 110,700 109,300 109,500 2,737
2023/12/28 109,500 110,700 109,400 110,600 1,946
2023/12/27 108,000 109,200 107,900 109,100 2,534
2023/12/26 108,100 108,400 107,700 108,100 2,457
2023/12/25 109,000 109,000 108,100 108,200 2,758
2023/12/22 109,100 109,100 108,300 108,800 2,952
2023/12/21 108,500 109,100 108,300 108,700 2,915
2023/12/20 108,500 109,100 108,400 108,600 3,030
2023/12/19 109,800 109,800 108,300 109,000 3,230
2023/12/18 110,300 110,400 109,200 109,400 3,627
2023/12/15 112,500 112,500 110,500 110,900 3,214
2023/12/14 112,300 112,500 111,700 112,100 1,988
2023/12/13 111,700 112,300 111,400 111,800 2,090
2023/12/12 112,100 112,300 111,700 112,200 2,752
2023/12/11 111,000 112,100 111,000 112,000 1,981
2023/12/08 110,800 111,100 110,500 111,000 3,254
2023/12/07 111,600 111,700 110,500 110,500 2,100
2023/12/06 111,700 112,300 111,600 111,900 1,831
2023/12/05 112,000 112,300 111,600 112,200 2,598
2023/12/04 111,900 112,200 111,200 111,700 2,148
2023/12/01 113,000 113,000 111,600 111,900 4,292
2023/11/30 110,700 114,800 110,500 114,800 10,108
2023/11/29 110,000 110,500 110,000 110,500 1,413
2023/11/28 110,500 110,700 110,000 110,000 2,275
2023/11/27 109,900 110,700 109,900 110,500 2,047
2023/11/24 110,000 110,500 109,800 110,000 2,300
2023/11/22 110,000 110,400 109,700 110,000 2,339
2023/11/21 111,100 111,100 109,500 109,800 4,680
2023/11/20 110,600 111,500 110,300 111,300 4,057
2023/11/17 111,900 111,900 110,500 110,600 4,254
2023/11/16 112,500 112,700 112,000 112,000 2,334
2023/11/15 112,500 113,300 112,200 112,800 2,128
2023/11/14 112,200 112,600 111,700 112,500 2,318
2023/11/13 112,400 112,900 112,000 112,300 2,020
2023/11/10 111,800 112,800 111,800 112,400 2,905
2023/11/09 113,000 113,200 111,900 111,900 3,001
2023/11/08 114,500 114,500 113,100 113,100 2,498
2023/11/07 114,500 114,500 113,400 114,100 3,924
2023/11/06 115,400 115,900 114,600 114,600 2,636
2023/11/02 115,100 115,400 114,500 114,900 1,914
2023/11/01 115,200 116,200 114,600 114,600 3,375
2023/10/31 114,500 115,000 113,800 114,800 2,979
2023/10/30 115,200 115,300 113,600 114,000 2,122
2023/10/27 114,200 115,800 114,200 115,700 3,574
2023/10/26 115,000 115,300 113,400 114,200 1,993
2023/10/25 114,400 115,500 113,900 115,400 3,039
2023/10/24 113,400 114,500 113,300 113,800 2,988
2023/10/23 113,500 114,500 113,300 113,300 2,871
2023/10/20 115,200 115,300 113,700 113,700 1,576
2023/10/19 115,100 116,000 114,700 115,500 1,986
2023/10/18 114,400 115,500 114,300 115,200 1,814
2023/10/17 113,600 114,600 113,100 114,400 2,090
2023/10/16 114,400 114,500 112,300 112,700 2,838
2023/10/13 113,800 114,400 113,500 114,100 2,530
2023/10/12 114,300 114,700 113,800 113,800 1,398
2023/10/11 114,500 114,700 113,700 114,300 1,953
2023/10/10 112,600 114,200 112,600 114,000 3,315
2023/10/06 112,400 112,700 112,000 112,300 1,592
2023/10/05 110,800 112,400 110,700 112,100 2,381
2023/10/04 111,300 111,900 110,100 110,600 4,291
2023/10/03 114,000 114,000 111,500 112,000 3,072
2023/10/02 114,800 115,200 113,500 113,500 2,642
2023/09/29 114,300 115,000 113,900 114,800 3,383
2023/09/28 115,100 115,400 113,700 113,800 6,613
2023/09/27 118,600 119,000 118,300 118,400 5,481
2023/09/26 118,900 119,300 118,400 118,400 2,884
2023/09/25 119,300 119,300 118,400 118,400 3,262
2023/09/22 119,200 119,400 118,600 118,800 4,834
2023/09/21 119,000 119,500 118,900 119,400 2,388
2023/09/20 118,900 119,200 118,400 119,200 1,967
2023/09/19 118,500 118,600 117,700 118,600 3,827
2023/09/15 119,000 119,000 118,000 118,000 5,315
2023/09/14 117,900 119,000 117,900 118,600 2,002
2023/09/13 118,900 119,500 117,900 117,900 3,176
2023/09/12 118,900 118,900 117,800 118,900 1,866
2023/09/11 119,300 119,500 118,000 118,800 2,625
2023/09/08 119,900 119,900 118,700 119,300 3,874
2023/09/07 118,800 119,900 118,300 119,800 2,372
2023/09/06 118,500 118,800 117,900 118,600 2,354
2023/09/05 117,900 118,300 117,300 118,200 2,073
2023/09/04 117,700 118,200 117,300 117,600 2,269
2023/09/01 116,500 117,700 116,100 117,700 2,809
2023/08/31 116,700 117,100 116,200 116,200 3,559
2023/08/30 116,300 116,800 115,900 116,500 2,780
2023/08/29 115,700 116,100 115,100 115,800 2,880
2023/08/28 115,900 116,100 115,000 115,500 2,158
2023/08/25 116,300 116,300 115,400 115,600 2,014
2023/08/24 115,800 116,300 115,500 116,200 1,184
2023/08/23 115,100 115,800 114,900 115,800 1,441
2023/08/22 114,100 115,100 114,100 114,800 1,700
2023/08/21 115,300 115,500 114,100 114,500 2,501
2023/08/18 115,800 115,800 114,100 115,300 2,978
2023/08/17 116,100 116,800 115,800 116,000 1,306
2023/08/16 116,700 116,800 116,100 116,500 1,978
2023/08/15 117,000 117,100 116,300 116,500 1,089
2023/08/14 117,800 117,800 116,900 117,400 1,196
2023/08/10 116,900 117,600 116,500 117,200 1,476
2023/08/09 118,200 118,200 116,600 117,100 1,706
2023/08/08 118,300 118,300 117,700 118,100 1,386
2023/08/07 117,800 118,500 117,600 118,300 1,582
2023/08/04 116,600 117,300 116,100 117,300 1,979
2023/08/03 116,300 116,700 115,800 116,400 1,438
2023/08/02 116,300 117,100 116,100 116,700 2,228
2023/08/01 117,400 117,600 116,300 116,400 2,281
2023/07/31 119,600 120,000 117,400 117,500 3,834
2023/07/28 118,400 119,400 116,900 119,400 7,499
2023/07/27 119,500 119,600 118,900 118,900 3,598
2023/07/26 118,300 119,300 118,000 119,300 4,229
2023/07/25 117,500 118,500 117,400 117,400 2,469
2023/07/24 116,700 117,500 116,400 117,500 2,116
2023/07/21 116,500 116,900 116,200 116,700 2,430
2023/07/20 115,900 117,300 115,900 116,700 3,632
2023/07/19 115,400 116,000 114,900 116,000 2,265
2023/07/18 115,300 115,500 114,900 115,300 2,320
2023/07/14 115,500 115,800 115,100 115,800 2,929
2023/07/13 115,100 115,500 114,500 115,500 2,441
2023/07/12 115,600 115,800 115,000 115,400 1,690
2023/07/11 115,000 115,800 114,800 115,400 1,602
2023/07/10 113,800 115,100 113,500 115,100 2,544
2023/07/07 114,300 114,700 113,800 114,000 1,494
2023/07/06 114,800 114,800 114,100 114,600 1,943
2023/07/05 115,000 115,000 114,400 114,900 1,661
2023/07/04 114,900 115,100 114,200 114,900 1,839
2023/07/03 114,400 114,800 113,800 114,700 2,768
2023/06/30 112,200 114,000 111,900 114,000 3,271
2023/06/29 112,500 112,600 111,500 112,300 2,644
2023/06/28 111,000 112,300 110,900 112,300 3,013
2023/06/27 109,600 110,900 109,200 110,900 3,011
2023/06/26 109,200 109,900 108,800 109,500 2,371
2023/06/23 109,500 109,800 108,800 109,100 2,618
2023/06/22 109,600 109,600 108,800 109,500 1,826
2023/06/21 109,000 109,600 108,600 109,600 1,828
2023/06/20 109,000 109,000 108,300 108,900 1,525
2023/06/19 109,600 109,600 108,700 109,100 1,998
2023/06/16 109,000 109,500 108,600 109,500 2,380
2023/06/15 109,000 109,600 108,800 109,300 2,554
2023/06/14 108,500 109,000 108,200 108,400 2,171
2023/06/13 108,500 108,600 107,500 107,900 2,312
2023/06/12 108,000 108,500 107,800 108,200 2,494
2023/06/09 107,200 107,900 107,100 107,800 2,821
2023/06/08 107,000 107,500 106,600 107,200 4,996
2023/06/07 107,200 107,800 106,700 106,800 4,689
2023/06/06 107,400 107,400 106,500 107,300 2,294

このページの先頭へ