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
2011/12/30 509,000 509,000 501,000 502,000 129
2011/12/29 506,000 509,000 499,000 507,000 166
2011/12/28 504,000 512,000 502,000 512,000 150
2011/12/27 502,000 505,000 502,000 502,000 90
2011/12/26 501,000 503,000 495,000 501,000 213
2011/12/22 506,000 510,000 499,000 499,500 344
2011/12/21 496,500 507,000 496,000 506,000 243
2011/12/20 485,500 498,000 484,500 495,000 115
2011/12/19 485,500 489,000 481,000 488,000 121
2011/12/16 485,000 485,500 482,000 484,000 60
2011/12/15 494,500 496,000 482,000 482,000 121
2011/12/14 494,000 498,500 492,000 494,500 101
2011/12/13 497,000 503,000 496,500 499,000 88
2011/12/12 505,000 506,000 499,000 503,000 69
2011/12/09 509,000 515,000 503,000 504,000 124
2011/12/08 509,000 516,000 503,000 516,000 164
2011/12/07 504,000 517,000 495,500 510,000 221
2011/12/06 511,000 515,000 496,500 504,000 142
2011/12/05 501,000 514,000 499,500 513,000 120
2011/12/02 493,500 500,000 492,500 500,000 164
2011/12/01 499,500 503,000 490,500 493,500 241
2011/11/30 484,500 495,000 482,500 491,500 298
2011/11/29 483,000 490,000 479,000 483,500 362
2011/11/28 492,000 496,000 479,500 483,000 203
2011/11/25 494,000 495,000 489,000 491,500 115
2011/11/24 497,000 498,500 493,500 495,500 71
2011/11/22 500,000 502,000 497,000 498,000 341
2011/11/21 510,000 511,000 505,000 506,000 94
2011/11/18 508,000 509,000 502,000 507,000 93
2011/11/17 507,000 515,000 506,000 507,000 158
2011/11/16 530,000 530,000 510,000 510,000 151
2011/11/15 540,000 540,000 532,000 534,000 78
2011/11/14 528,000 539,000 522,000 535,000 47
2011/11/11 526,000 530,000 515,000 528,000 294
2011/11/10 541,000 544,000 528,000 533,000 217
2011/11/09 549,000 557,000 546,000 547,000 55
2011/11/08 553,000 557,000 549,000 553,000 66
2011/11/07 564,000 565,000 547,000 553,000 123
2011/11/04 561,000 568,000 561,000 563,000 92
2011/11/02 569,000 571,000 564,000 570,000 76
2011/11/01 568,000 571,000 563,000 569,000 109
2011/10/31 562,000 573,000 559,000 572,000 345
2011/10/28 554,000 568,000 551,000 568,000 207
2011/10/27 545,000 552,000 542,000 544,000 63
2011/10/26 546,000 546,000 539,000 543,000 52
2011/10/25 549,000 555,000 540,000 540,000 25
2011/10/24 549,000 554,000 545,000 547,000 101
2011/10/21 539,000 550,000 537,000 548,000 113
2011/10/20 550,000 550,000 541,000 549,000 42
2011/10/19 562,000 562,000 550,000 550,000 60
2011/10/18 564,000 564,000 550,000 553,000 87
2011/10/17 563,000 568,000 560,000 564,000 175
2011/10/14 541,000 565,000 540,000 553,000 175
2011/10/13 535,000 543,000 528,000 542,000 617
2011/10/12 540,000 542,000 533,000 534,000 141
2011/10/11 547,000 550,000 537,000 537,000 339
2011/10/07 550,000 550,000 544,000 547,000 95
2011/10/06 548,000 556,000 544,000 544,000 66
2011/10/05 555,000 556,000 534,000 548,000 523
2011/10/04 578,000 578,000 561,000 562,000 170
2011/10/03 587,000 595,000 582,000 585,000 227
2011/09/30 591,000 609,000 590,000 590,000 292
2011/09/29 577,000 596,000 574,000 590,000 285
2011/09/28 563,000 579,000 562,000 577,000 365
2011/09/27 586,000 588,000 567,000 580,000 267
2011/09/26 589,000 590,000 574,000 583,000 322
2011/09/22 589,000 595,000 585,000 591,000 126
2011/09/21 589,000 596,000 588,000 592,000 218
2011/09/20 581,000 592,000 571,000 586,000 371
2011/09/16 604,000 606,000 586,000 587,000 290
2011/09/15 602,000 605,000 598,000 603,000 207
2011/09/14 617,000 617,000 601,000 604,000 291
2011/09/13 620,000 628,000 608,000 616,000 278
2011/09/12 617,000 622,000 614,000 620,000 213
2011/09/09 630,000 633,000 621,000 623,000 365
2011/09/08 641,000 646,000 633,000 635,000 74
2011/09/07 649,000 651,000 640,000 640,000 104
2011/09/06 651,000 654,000 648,000 650,000 180
2011/09/05 663,000 663,000 654,000 654,000 90
2011/09/02 664,000 668,000 660,000 663,000 100
2011/09/01 666,000 670,000 661,000 663,000 88
2011/08/31 670,000 676,000 665,000 665,000 126
2011/08/30 678,000 678,000 665,000 670,000 185
2011/08/29 658,000 679,000 651,000 678,000 219
2011/08/26 650,000 660,000 649,000 658,000 84
2011/08/25 660,000 660,000 653,000 653,000 87
2011/08/24 664,000 667,000 658,000 659,000 69
2011/08/23 667,000 668,000 663,000 663,000 62
2011/08/22 667,000 670,000 667,000 668,000 26
2011/08/19 662,000 678,000 659,000 676,000 234
2011/08/18 669,000 673,000 663,000 670,000 53
2011/08/17 665,000 685,000 657,000 669,000 374
2011/08/16 669,000 676,000 659,000 665,000 295
2011/08/15 647,000 679,000 645,000 671,000 283
2011/08/12 652,000 655,000 649,000 655,000 42
2011/08/11 655,000 666,000 647,000 651,000 171
2011/08/10 668,000 673,000 656,000 657,000 150
2011/08/09 669,000 678,000 643,000 667,000 303
2011/08/08 680,000 685,000 669,000 685,000 282
2011/08/05 684,000 695,000 679,000 679,000 314
2011/08/04 688,000 697,000 685,000 689,000 127
2011/08/03 680,000 698,000 674,000 698,000 375
2011/08/02 683,000 683,000 674,000 680,000 72
2011/08/01 673,000 685,000 672,000 678,000 185
2011/07/29 669,000 681,000 668,000 673,000 249
2011/07/28 666,000 674,000 656,000 665,000 222
2011/07/27 667,000 672,000 662,000 671,000 130
2011/07/26 670,000 674,000 665,000 665,000 64
2011/07/25 669,000 678,000 668,000 674,000 148
2011/07/22 687,000 688,000 675,000 678,000 297
2011/07/21 695,000 695,000 684,000 690,000 121
2011/07/20 689,000 697,000 689,000 693,000 90
2011/07/19 700,000 719,000 686,000 688,000 289
2011/07/15 683,000 688,000 680,000 688,000 56
2011/07/14 688,000 698,000 681,000 684,000 109
2011/07/13 688,000 700,000 685,000 693,000 231
2011/07/12 685,000 698,000 668,000 695,000 212
2011/07/11 694,000 695,000 689,000 689,000 42
2011/07/08 700,000 703,000 695,000 696,000 101
2011/07/07 701,000 704,000 693,000 702,000 85
2011/07/06 709,000 712,000 698,000 702,000 187
2011/07/05 711,000 714,000 696,000 714,000 178
2011/07/04 688,000 714,000 688,000 711,000 130
2011/07/01 681,000 704,000 681,000 700,000 165
2011/06/30 676,000 706,000 672,000 672,000 380
2011/06/29 675,000 684,000 670,000 672,000 387
2011/06/28 680,000 680,000 673,000 674,000 101
2011/06/27 681,000 689,000 680,000 680,000 76
2011/06/24 689,000 689,000 675,000 681,000 115
2011/06/23 693,000 693,000 683,000 683,000 99
2011/06/22 701,000 701,000 694,000 694,000 74
2011/06/21 702,000 704,000 692,000 692,000 85
2011/06/20 686,000 704,000 686,000 694,000 69
2011/06/17 684,000 695,000 683,000 685,000 81
2011/06/16 692,000 693,000 686,000 686,000 111
2011/06/15 686,000 701,000 683,000 692,000 89
2011/06/14 694,000 699,000 682,000 683,000 105
2011/06/13 694,000 700,000 689,000 693,000 72
2011/06/10 698,000 704,000 694,000 696,000 135
2011/06/09 701,000 710,000 701,000 702,000 31
2011/06/08 720,000 721,000 702,000 703,000 150
2011/06/07 714,000 728,000 692,000 721,000 204
2011/06/06 721,000 726,000 711,000 714,000 90
2011/06/03 732,000 733,000 720,000 724,000 96
2011/06/02 735,000 742,000 732,000 732,000 89
2011/06/01 740,000 751,000 738,000 738,000 125
2011/05/31 742,000 760,000 742,000 751,000 395
2011/05/30 732,000 752,000 732,000 752,000 238
2011/05/27 714,000 739,000 714,000 730,000 376
2011/05/26 713,000 716,000 713,000 714,000 48
2011/05/25 705,000 723,000 705,000 713,000 176
2011/05/24 715,000 716,000 700,000 713,000 94
2011/05/23 712,000 716,000 712,000 715,000 75
2011/05/20 710,000 715,000 709,000 712,000 150
2011/05/19 710,000 720,000 710,000 719,000 339
2011/05/18 699,000 710,000 699,000 710,000 224
2011/05/17 696,000 700,000 691,000 697,000 115
2011/05/16 692,000 700,000 691,000 691,000 53
2011/05/13 691,000 700,000 687,000 699,000 95
2011/05/12 709,000 710,000 695,000 696,000 72
2011/05/11 703,000 709,000 700,000 709,000 37
2011/05/10 715,000 715,000 704,000 704,000 106
2011/05/09 719,000 720,000 705,000 708,000 190
2011/05/06 720,000 720,000 716,000 718,000 163
2011/05/02 720,000 731,000 717,000 730,000 439
2011/04/28 694,000 730,000 694,000 723,000 518
2011/04/27 690,000 700,000 689,000 690,000 251
2011/04/26 692,000 698,000 683,000 689,000 126
2011/04/25 688,000 697,000 680,000 686,000 146
2011/04/22 680,000 685,000 674,000 684,000 217
2011/04/21 664,000 686,000 654,000 672,000 359
2011/04/20 659,000 661,000 654,000 661,000 125
2011/04/19 659,000 663,000 656,000 656,000 58
2011/04/18 658,000 659,000 651,000 659,000 71
2011/04/15 650,000 658,000 645,000 653,000 145
2011/04/14 638,000 650,000 638,000 644,000 233
2011/04/13 641,000 643,000 635,000 637,000 268
2011/04/12 649,000 651,000 643,000 645,000 159
2011/04/11 653,000 654,000 646,000 650,000 237
2011/04/08 670,000 670,000 657,000 657,000 205
2011/04/07 680,000 686,000 672,000 675,000 114
2011/04/06 684,000 689,000 673,000 688,000 77
2011/04/05 680,000 689,000 680,000 684,000 167
2011/04/04 688,000 695,000 683,000 683,000 90
2011/04/01 676,000 684,000 674,000 684,000 191
2011/03/31 665,000 676,000 661,000 676,000 217
2011/03/30 656,000 663,000 645,000 655,000 298
2011/03/29 649,000 672,000 642,000 651,000 492
2011/03/28 687,000 688,000 657,000 670,000 461
2011/03/25 696,000 718,000 689,000 689,000 328
2011/03/24 700,000 718,000 696,000 699,000 264
2011/03/23 700,000 730,000 680,000 715,000 377
2011/03/22 685,000 709,000 682,000 703,000 274
2011/03/18 670,000 694,000 670,000 675,000 616
2011/03/17 631,000 688,000 626,000 680,000 554
2011/03/16 628,000 675,000 628,000 653,000 775
2011/03/15 666,000 689,000 550,000 678,000 587
2011/03/14 671,000 710,000 666,000 700,000 507
2011/03/11 744,000 765,000 740,000 757,000 328
2011/03/10 771,000 776,000 754,000 755,000 137
2011/03/09 778,000 779,000 770,000 775,000 111
2011/03/08 775,000 784,000 769,000 769,000 147
2011/03/07 756,000 779,000 753,000 779,000 323
2011/03/04 755,000 765,000 755,000 758,000 244
2011/03/03 749,000 757,000 743,000 753,000 248
2011/03/02 742,000 751,000 741,000 750,000 266
2011/03/01 753,000 760,000 746,000 751,000 225
2011/02/28 749,000 768,000 749,000 761,000 279
2011/02/25 735,000 750,000 732,000 749,000 302
2011/02/24 733,000 734,000 729,000 730,000 194
2011/02/23 730,000 732,000 727,000 731,000 149
2011/02/22 732,000 733,000 728,000 728,000 142
2011/02/21 733,000 734,000 726,000 728,000 152
2011/02/18 721,000 730,000 721,000 730,000 136
2011/02/17 714,000 725,000 714,000 720,000 167
2011/02/16 718,000 721,000 713,000 718,000 170
2011/02/15 724,000 724,000 712,000 717,000 211
2011/02/14 753,000 753,000 720,000 723,000 272
2011/02/10 755,000 755,000 750,000 750,000 316
2011/02/09 753,000 755,000 748,000 753,000 250
2011/02/08 746,000 751,000 741,000 751,000 137
2011/02/07 755,000 757,000 747,000 747,000 89
2011/02/04 752,000 757,000 750,000 752,000 220
2011/02/03 758,000 758,000 750,000 751,000 103
2011/02/02 763,000 763,000 752,000 752,000 176
2011/02/01 768,000 769,000 758,000 763,000 125
2011/01/31 750,000 770,000 750,000 765,000 442
2011/01/28 752,000 767,000 736,000 758,000 636
2011/01/27 750,000 760,000 745,000 759,000 439
2011/01/26 749,000 751,000 736,000 745,000 178
2011/01/25 745,000 747,000 743,000 747,000 149
2011/01/24 725,000 743,000 720,000 743,000 320
2011/01/21 742,000 748,000 735,000 735,000 123
2011/01/20 744,000 748,000 736,000 742,000 147
2011/01/19 730,000 749,000 730,000 745,000 183
2011/01/18 753,000 758,000 738,000 739,000 133
2011/01/17 772,000 775,000 755,000 758,000 246
2011/01/14 772,000 777,000 764,000 775,000 289
2011/01/13 779,000 779,000 766,000 772,000 162
2011/01/12 772,000 784,000 762,000 771,000 448
2011/01/11 756,000 785,000 756,000 785,000 393
2011/01/07 768,000 775,000 755,000 755,000 174
2011/01/06 771,000 779,000 753,000 768,000 407
2011/01/05 776,000 782,000 762,000 770,000 465
2011/01/04 760,000 799,000 758,000 787,000 676

このページの先頭へ