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 |
|---|---|---|---|---|---|
| 2026/02/20 | 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 |
| 2025/09/05 | 145,300 | 145,400 | 143,600 | 144,200 | 5,886 |
| 2025/09/04 | 146,000 | 146,000 | 143,100 | 145,100 | 5,510 |
| 2025/09/03 | 148,400 | 148,800 | 145,200 | 145,400 | 6,781 |
| 2025/09/02 | 149,000 | 149,000 | 148,000 | 148,700 | 3,727 |
| 2025/09/01 | 148,400 | 149,200 | 147,800 | 149,000 | 3,874 |
| 2025/08/29 | 147,800 | 148,400 | 147,100 | 147,700 | 4,927 |
| 2025/08/28 | 148,100 | 148,600 | 146,100 | 147,200 | 4,906 |
| 2025/08/27 | 146,000 | 147,800 | 145,800 | 147,800 | 3,494 |
| 2025/08/26 | 145,600 | 146,200 | 145,100 | 146,000 | 3,005 |
| 2025/08/25 | 146,400 | 146,400 | 144,700 | 145,600 | 2,836 |
| 2025/08/22 | 147,500 | 147,600 | 145,800 | 146,400 | 2,411 |
| 2025/08/21 | 146,700 | 148,000 | 146,000 | 147,100 | 3,330 |
| 2025/08/20 | 145,900 | 146,200 | 145,200 | 146,000 | 2,722 |
| 2025/08/19 | 143,700 | 145,500 | 143,400 | 145,500 | 2,605 |
| 2025/08/18 | 143,600 | 143,800 | 143,000 | 143,600 | 1,918 |
| 2025/08/15 | 143,200 | 144,100 | 142,800 | 144,100 | 2,277 |
| 2025/08/14 | 142,700 | 143,500 | 142,400 | 142,900 | 2,238 |
| 2025/08/13 | 144,400 | 145,000 | 143,300 | 143,400 | 1,929 |
| 2025/08/12 | 145,000 | 145,300 | 144,300 | 144,400 | 2,569 |
| 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 |