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 |
|---|---|---|---|---|---|
| 2026/07/10 | 111,700 | 111,700 | 111,000 | 111,000 | 2,097 |
| 2026/07/09 | 112,000 | 112,200 | 111,200 | 111,600 | 2,308 |
| 2026/07/08 | 113,300 | 113,400 | 112,200 | 112,200 | 2,306 |
| 2026/07/07 | 113,200 | 114,300 | 112,900 | 113,300 | 3,712 |
| 2026/07/06 | 112,100 | 113,300 | 111,700 | 113,200 | 3,230 |
| 2026/07/03 | 110,800 | 112,600 | 110,800 | 112,000 | 3,519 |
| 2026/07/02 | 110,000 | 111,200 | 109,800 | 110,600 | 4,772 |
| 2026/07/01 | 109,500 | 109,600 | 108,600 | 109,600 | 4,089 |
| 2026/06/30 | 110,500 | 110,500 | 109,200 | 109,200 | 3,196 |
| 2026/06/29 | 111,100 | 111,400 | 109,400 | 110,000 | 5,201 |
| 2026/06/26 | 109,900 | 111,100 | 108,900 | 111,100 | 4,785 |
| 2026/06/25 | 110,300 | 110,600 | 109,000 | 109,500 | 4,107 |
| 2026/06/24 | 109,500 | 109,800 | 108,800 | 109,800 | 3,401 |
| 2026/06/23 | 108,700 | 109,200 | 108,100 | 109,100 | 5,327 |
| 2026/06/22 | 108,300 | 108,600 | 107,200 | 108,200 | 4,299 |
| 2026/06/19 | 107,300 | 108,800 | 106,800 | 108,800 | 10,814 |
| 2026/06/18 | 107,500 | 107,800 | 106,300 | 106,900 | 3,802 |
| 2026/06/17 | 108,700 | 108,900 | 107,400 | 107,800 | 4,028 |
| 2026/06/16 | 110,500 | 110,500 | 107,800 | 107,900 | 3,402 |
| 2026/06/15 | 111,000 | 111,700 | 110,000 | 110,300 | 3,475 |
| 2026/06/12 | 109,000 | 110,400 | 108,300 | 110,000 | 7,090 |
| 2026/06/11 | 108,000 | 108,600 | 107,100 | 107,900 | 4,118 |
| 2026/06/10 | 108,500 | 108,700 | 107,400 | 108,000 | 4,905 |
| 2026/06/09 | 108,800 | 109,200 | 107,900 | 108,400 | 3,407 |
| 2026/06/08 | 108,000 | 108,800 | 107,400 | 108,800 | 4,072 |
| 2026/06/05 | 108,700 | 110,200 | 107,800 | 108,300 | 4,652 |
| 2026/06/04 | 109,100 | 109,300 | 108,000 | 108,600 | 4,087 |
| 2026/06/03 | 110,100 | 110,700 | 109,300 | 109,700 | 5,585 |
| 2026/06/02 | 110,400 | 110,700 | 109,500 | 109,900 | 5,945 |
| 2026/06/01 | 112,100 | 112,300 | 111,000 | 111,600 | 4,972 |
| 2026/05/29 | 112,500 | 112,700 | 110,900 | 112,000 | 6,888 |
| 2026/05/28 | 111,200 | 111,900 | 110,100 | 111,900 | 9,097 |
| 2026/05/27 | 112,700 | 113,000 | 111,300 | 111,800 | 7,197 |
| 2026/05/26 | 112,200 | 112,900 | 111,600 | 112,100 | 4,966 |
| 2026/05/25 | 114,100 | 114,700 | 112,000 | 112,300 | 5,551 |
| 2026/05/22 | 115,000 | 115,300 | 111,900 | 114,200 | 6,912 |
| 2026/05/21 | 116,000 | 116,200 | 115,300 | 116,000 | 5,104 |
| 2026/05/20 | 117,600 | 117,900 | 114,600 | 115,300 | 5,603 |
| 2026/05/19 | 116,400 | 118,200 | 116,400 | 118,200 | 6,566 |
| 2026/05/18 | 117,000 | 117,000 | 114,600 | 115,900 | 6,165 |
| 2026/05/15 | 117,000 | 117,600 | 116,500 | 117,200 | 4,872 |
| 2026/05/14 | 117,000 | 117,400 | 116,200 | 117,000 | 4,158 |
| 2026/05/13 | 117,700 | 117,700 | 116,500 | 117,200 | 4,238 |
| 2026/05/12 | 118,400 | 118,800 | 117,100 | 117,800 | 5,025 |
| 2026/05/11 | 118,800 | 119,200 | 118,300 | 118,700 | 4,334 |
| 2026/05/08 | 120,600 | 120,600 | 118,000 | 118,800 | 8,685 |
| 2026/05/07 | 121,400 | 121,400 | 119,600 | 121,000 | 15,561 |
| 2026/05/01 | 121,600 | 121,900 | 120,700 | 121,400 | 3,849 |
| 2026/04/30 | 120,800 | 122,300 | 120,400 | 122,100 | 7,124 |
| 2026/04/28 | 121,400 | 122,000 | 120,800 | 121,300 | 5,614 |
| 2026/04/27 | 121,000 | 121,700 | 120,300 | 121,400 | 4,165 |
| 2026/04/24 | 121,900 | 122,000 | 120,800 | 121,300 | 4,071 |
| 2026/04/23 | 121,500 | 122,100 | 120,900 | 121,900 | 5,295 |
| 2026/04/22 | 122,000 | 122,600 | 121,600 | 121,800 | 4,378 |
| 2026/04/21 | 122,000 | 123,100 | 122,000 | 122,500 | 4,279 |
| 2026/04/20 | 121,500 | 122,200 | 121,300 | 122,200 | 5,839 |
| 2026/04/17 | 122,500 | 122,500 | 121,200 | 121,500 | 7,060 |
| 2026/04/16 | 123,700 | 123,800 | 121,800 | 122,500 | 9,883 |
| 2026/04/15 | 124,900 | 125,500 | 123,700 | 124,100 | 6,493 |
| 2026/04/14 | 125,600 | 125,600 | 124,500 | 124,800 | 5,980 |
| 2026/04/13 | 125,800 | 126,000 | 124,200 | 124,800 | 5,652 |
| 2026/04/10 | 127,000 | 127,000 | 125,000 | 126,200 | 10,054 |
| 2026/04/09 | 128,300 | 128,300 | 125,100 | 126,200 | 16,864 |
| 2026/04/08 | 127,000 | 128,500 | 125,300 | 127,700 | 67,190 |
| 2026/04/07 | 125,500 | 127,200 | 125,200 | 126,400 | 42,764 |
| 2026/04/06 | 124,600 | 125,800 | 124,100 | 125,400 | 13,238 |
| 2026/04/03 | 121,700 | 124,100 | 121,200 | 124,000 | 17,650 |
| 2026/03/27 | 127,700 | 129,200 | 127,100 | 127,100 | 9,168 |
| 2026/03/26 | 131,900 | 131,900 | 125,100 | 127,400 | 15,315 |
| 2026/03/25 | 134,800 | 135,500 | 134,300 | 134,600 | 2,382 |
| 2026/03/24 | 135,000 | 135,400 | 133,500 | 133,500 | 3,123 |
| 2026/03/23 | 135,400 | 135,400 | 133,100 | 133,600 | 3,989 |
| 2026/03/19 | 138,400 | 138,400 | 136,600 | 136,600 | 3,921 |
| 2026/03/18 | 138,500 | 139,000 | 138,000 | 139,000 | 1,854 |
| 2026/03/17 | 137,700 | 138,500 | 137,700 | 138,300 | 1,594 |
| 2026/03/16 | 136,600 | 138,300 | 136,400 | 137,600 | 2,050 |
| 2026/03/13 | 136,800 | 138,100 | 136,300 | 136,800 | 3,532 |
| 2026/03/12 | 138,200 | 138,500 | 136,700 | 137,200 | 2,806 |
| 2026/03/11 | 138,300 | 139,300 | 137,500 | 138,300 | 1,783 |
| 2026/03/10 | 138,000 | 138,700 | 137,400 | 137,800 | 3,048 |
| 2026/03/09 | 137,000 | 138,000 | 136,100 | 137,400 | 4,590 |
| 2026/03/06 | 140,200 | 140,200 | 139,000 | 139,100 | 3,424 |
| 2026/03/05 | 140,400 | 141,700 | 140,000 | 140,700 | 3,231 |
| 2026/03/04 | 140,000 | 140,400 | 137,800 | 138,200 | 4,998 |
| 2026/03/03 | 141,600 | 141,600 | 139,700 | 140,800 | 4,347 |
| 2026/03/02 | 140,000 | 142,000 | 139,000 | 141,700 | 3,295 |
| 2026/02/27 | 142,300 | 142,300 | 140,300 | 140,300 | 3,613 |
| 2026/02/26 | 142,900 | 143,200 | 142,100 | 142,100 | 3,989 |
| 2026/02/25 | 141,600 | 142,300 | 140,900 | 142,300 | 3,180 |
| 2026/02/24 | 139,500 | 141,300 | 139,400 | 140,500 | 2,713 |
| 2026/02/20 | 139,900 | 140,000 | 138,600 | 139,400 | 1,824 |
| 2026/02/19 | 140,400 | 140,400 | 138,100 | 139,500 | 2,106 |
| 2026/02/18 | 137,800 | 140,400 | 137,700 | 140,400 | 2,826 |
| 2026/02/17 | 139,500 | 139,500 | 137,500 | 138,400 | 1,777 |
| 2026/02/16 | 139,000 | 139,700 | 137,800 | 139,600 | 2,427 |
| 2026/02/13 | 140,300 | 140,700 | 138,100 | 139,100 | 2,638 |
| 2026/02/12 | 139,800 | 141,500 | 139,300 | 140,600 | 3,415 |
| 2026/02/10 | 139,700 | 140,100 | 138,900 | 139,800 | 2,686 |
| 2026/02/09 | 140,000 | 140,500 | 138,400 | 139,000 | 2,730 |
| 2026/02/06 | 137,900 | 139,300 | 137,000 | 138,500 | 3,485 |
| 2026/02/05 | 138,900 | 139,100 | 137,700 | 138,200 | 3,319 |
| 2026/02/04 | 137,200 | 138,900 | 136,200 | 137,900 | 4,153 |
| 2026/02/03 | 136,600 | 138,400 | 136,200 | 137,200 | 2,550 |
| 2026/02/02 | 137,000 | 138,300 | 136,000 | 136,000 | 3,053 |
| 2026/01/30 | 137,000 | 137,500 | 135,800 | 136,500 | 3,371 |
| 2026/01/29 | 136,100 | 137,300 | 134,600 | 137,300 | 4,335 |
| 2026/01/28 | 134,600 | 136,700 | 133,900 | 136,500 | 5,842 |
| 2026/01/27 | 134,900 | 134,900 | 133,400 | 134,200 | 2,356 |
| 2026/01/26 | 136,400 | 136,400 | 134,500 | 134,900 | 2,311 |
| 2026/01/23 | 137,400 | 137,600 | 136,200 | 136,200 | 2,412 |
| 2026/01/22 | 136,800 | 137,700 | 136,400 | 136,400 | 2,998 |
| 2026/01/21 | 138,800 | 138,800 | 136,100 | 136,600 | 5,109 |
| 2026/01/20 | 140,000 | 140,900 | 138,700 | 138,800 | 3,143 |
| 2026/01/19 | 142,000 | 142,300 | 139,500 | 139,500 | 2,651 |
| 2026/01/16 | 142,400 | 142,600 | 141,200 | 141,800 | 2,518 |
| 2026/01/15 | 141,300 | 142,300 | 141,000 | 142,100 | 3,605 |
| 2026/01/14 | 140,300 | 141,700 | 140,300 | 141,200 | 3,549 |
| 2026/01/13 | 141,800 | 142,000 | 140,600 | 140,600 | 3,624 |
| 2026/01/09 | 141,600 | 141,900 | 140,700 | 141,300 | 2,459 |
| 2026/01/08 | 141,300 | 141,900 | 140,800 | 140,900 | 3,310 |
| 2026/01/07 | 140,200 | 141,700 | 139,800 | 141,400 | 3,651 |
| 2026/01/06 | 139,400 | 140,400 | 139,400 | 140,200 | 3,070 |
| 2026/01/05 | 138,500 | 139,900 | 137,300 | 139,100 | 4,279 |
| 2025/12/30 | 138,700 | 139,200 | 137,800 | 137,800 | 2,708 |
| 2025/12/29 | 138,200 | 138,200 | 137,600 | 137,800 | 2,935 |
| 2025/12/26 | 139,500 | 139,500 | 137,100 | 138,200 | 3,494 |
| 2025/12/25 | 138,500 | 139,400 | 138,300 | 139,000 | 2,256 |
| 2025/12/24 | 138,400 | 138,900 | 137,600 | 138,300 | 2,872 |
| 2025/12/23 | 137,600 | 138,400 | 137,200 | 138,400 | 2,356 |
| 2025/12/22 | 138,800 | 139,200 | 136,900 | 137,100 | 2,560 |
| 2025/12/19 | 138,800 | 139,200 | 138,300 | 139,000 | 3,773 |
| 2025/12/18 | 137,400 | 139,200 | 137,200 | 138,500 | 3,093 |
| 2025/12/17 | 138,100 | 138,200 | 136,600 | 137,300 | 3,442 |
| 2025/12/16 | 138,500 | 139,400 | 137,600 | 138,200 | 2,315 |
| 2025/12/15 | 138,900 | 139,100 | 138,200 | 138,200 | 2,029 |
| 2025/12/12 | 137,800 | 139,400 | 137,600 | 139,100 | 4,177 |
| 2025/12/11 | 138,500 | 138,900 | 136,700 | 137,300 | 3,082 |
| 2025/12/10 | 138,800 | 139,600 | 138,100 | 138,700 | 2,741 |
| 2025/12/09 | 138,300 | 139,100 | 137,600 | 139,100 | 2,781 |
| 2025/12/08 | 139,200 | 140,100 | 138,400 | 139,200 | 2,362 |
| 2025/12/05 | 138,800 | 140,400 | 138,300 | 139,200 | 2,988 |
| 2025/12/04 | 139,600 | 140,000 | 137,900 | 139,200 | 2,968 |
| 2025/12/03 | 140,500 | 140,800 | 139,600 | 139,700 | 2,546 |
| 2025/12/02 | 140,100 | 141,400 | 140,000 | 141,400 | 2,281 |
| 2025/12/01 | 141,700 | 141,700 | 139,900 | 139,900 | 3,749 |
| 2025/11/28 | 142,700 | 143,200 | 141,100 | 141,900 | 3,636 |
| 2025/11/27 | 142,500 | 143,200 | 142,100 | 143,200 | 1,990 |
| 2025/11/26 | 141,800 | 142,700 | 141,400 | 142,700 | 2,341 |
| 2025/11/25 | 140,500 | 142,200 | 139,700 | 142,200 | 2,033 |
| 2025/11/21 | 137,700 | 140,500 | 137,000 | 140,500 | 4,516 |
| 2025/11/20 | 142,900 | 146,200 | 134,400 | 137,700 | 9,618 |
| 2025/11/19 | 143,200 | 143,400 | 142,000 | 142,700 | 2,208 |
| 2025/11/18 | 146,000 | 146,400 | 143,200 | 143,200 | 1,753 |
| 2025/11/17 | 146,100 | 146,400 | 144,600 | 146,400 | 1,948 |
| 2025/11/14 | 146,500 | 147,000 | 145,600 | 146,100 | 1,851 |
| 2025/11/13 | 145,400 | 146,400 | 145,000 | 146,400 | 2,084 |
| 2025/11/12 | 145,300 | 145,700 | 144,800 | 145,100 | 2,144 |
| 2025/11/11 | 145,200 | 145,700 | 144,700 | 145,000 | 3,989 |
| 2025/11/10 | 144,600 | 145,600 | 144,400 | 144,700 | 3,384 |
| 2025/11/07 | 143,900 | 144,700 | 143,400 | 144,200 | 2,527 |
| 2025/11/06 | 142,500 | 143,700 | 142,200 | 143,700 | 1,477 |
| 2025/11/05 | 142,000 | 142,800 | 140,200 | 142,800 | 2,653 |
| 2025/11/04 | 141,800 | 142,600 | 141,500 | 142,400 | 1,704 |
| 2025/10/31 | 141,900 | 142,500 | 141,000 | 141,700 | 2,622 |
| 2025/10/30 | 141,300 | 142,500 | 140,800 | 141,900 | 7,947 |
| 2025/10/29 | 143,600 | 143,600 | 141,200 | 141,800 | 2,656 |
| 2025/10/28 | 144,300 | 144,700 | 143,200 | 143,200 | 3,830 |
| 2025/10/27 | 142,900 | 144,300 | 142,900 | 144,300 | 2,965 |
| 2025/10/24 | 144,000 | 144,000 | 142,500 | 142,500 | 2,492 |
| 2025/10/23 | 142,900 | 144,100 | 142,800 | 143,400 | 3,089 |
| 2025/10/22 | 143,200 | 143,700 | 142,400 | 143,400 | 2,962 |
| 2025/10/21 | 143,600 | 143,600 | 142,300 | 143,000 | 3,303 |
| 2025/10/20 | 142,400 | 143,700 | 141,800 | 143,600 | 6,809 |
| 2025/10/17 | 140,600 | 141,800 | 140,600 | 141,800 | 4,195 |
| 2025/10/16 | 139,500 | 140,400 | 139,000 | 140,200 | 2,931 |
| 2025/10/15 | 138,200 | 139,400 | 138,000 | 139,200 | 2,730 |
| 2025/10/14 | 137,800 | 139,200 | 136,900 | 138,100 | 3,780 |
| 2025/10/10 | 139,800 | 140,000 | 138,300 | 139,200 | 2,597 |
| 2025/10/09 | 140,200 | 140,500 | 139,300 | 140,400 | 2,628 |
| 2025/10/08 | 140,700 | 141,200 | 140,200 | 140,200 | 2,702 |
| 2025/10/07 | 142,300 | 142,500 | 140,000 | 140,700 | 1,964 |
| 2025/10/06 | 140,100 | 142,600 | 139,900 | 142,600 | 4,626 |
| 2025/10/03 | 140,700 | 141,300 | 139,000 | 139,400 | 3,917 |
| 2025/10/02 | 141,800 | 142,200 | 138,900 | 141,000 | 5,152 |
| 2025/10/01 | 143,000 | 143,000 | 139,200 | 141,300 | 5,656 |
| 2025/09/30 | 141,800 | 143,300 | 141,800 | 143,000 | 3,687 |
| 2025/09/29 | 144,700 | 144,800 | 141,700 | 141,700 | 10,405 |
| 2025/09/26 | 149,700 | 149,900 | 148,800 | 149,500 | 7,621 |
| 2025/09/25 | 148,200 | 149,500 | 147,900 | 148,700 | 5,724 |
| 2025/09/24 | 146,600 | 148,400 | 146,000 | 148,100 | 5,201 |
| 2025/09/22 | 148,300 | 148,600 | 146,800 | 146,800 | 5,196 |
| 2025/09/19 | 148,600 | 150,000 | 147,800 | 148,900 | 7,876 |
| 2025/09/18 | 148,200 | 148,700 | 147,900 | 148,600 | 3,761 |
| 2025/09/17 | 148,700 | 148,800 | 147,300 | 148,200 | 4,495 |
| 2025/09/16 | 148,500 | 148,900 | 147,900 | 148,000 | 6,257 |
| 2025/09/12 | 147,100 | 148,900 | 146,900 | 148,900 | 6,218 |
| 2025/09/11 | 146,200 | 147,000 | 146,100 | 146,600 | 4,055 |
| 2025/09/10 | 145,800 | 146,500 | 145,400 | 146,200 | 3,052 |
| 2025/09/09 | 146,300 | 146,900 | 145,700 | 146,400 | 4,176 |
| 2025/09/08 | 144,600 | 146,500 | 144,500 | 145,800 | 3,465 |