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 |
|---|---|---|---|---|---|
| 2019/12/30 | 140,500 | 140,700 | 139,300 | 140,600 | 2,209 |
| 2019/12/27 | 141,000 | 141,100 | 140,200 | 140,400 | 2,243 |
| 2019/12/26 | 138,500 | 140,000 | 138,500 | 140,000 | 2,811 |
| 2019/12/25 | 137,600 | 138,600 | 136,800 | 138,500 | 2,578 |
| 2019/12/24 | 137,100 | 138,300 | 137,100 | 137,600 | 1,946 |
| 2019/12/23 | 136,900 | 137,800 | 136,500 | 137,100 | 1,780 |
| 2019/12/20 | 136,500 | 138,000 | 135,800 | 136,800 | 12,474 |
| 2019/12/19 | 135,500 | 136,300 | 135,000 | 136,300 | 3,162 |
| 2019/12/18 | 135,700 | 136,400 | 135,200 | 135,400 | 4,094 |
| 2019/12/17 | 135,500 | 135,900 | 134,500 | 135,600 | 4,518 |
| 2019/12/16 | 136,400 | 137,500 | 134,700 | 135,500 | 5,792 |
| 2019/12/13 | 135,700 | 137,300 | 135,000 | 135,700 | 4,581 |
| 2019/12/12 | 138,800 | 139,400 | 137,600 | 138,700 | 2,869 |
| 2019/12/11 | 140,700 | 140,900 | 139,300 | 139,800 | 3,488 |
| 2019/12/10 | 140,400 | 141,300 | 139,400 | 140,700 | 2,325 |
| 2019/12/09 | 142,800 | 142,800 | 140,200 | 141,300 | 1,936 |
| 2019/12/06 | 142,000 | 142,800 | 141,100 | 142,800 | 1,609 |
| 2019/12/05 | 141,900 | 142,600 | 140,700 | 142,000 | 2,216 |
| 2019/12/04 | 143,600 | 145,200 | 141,800 | 142,600 | 2,049 |
| 2019/12/03 | 145,000 | 145,000 | 142,700 | 143,500 | 3,175 |
| 2019/12/02 | 145,700 | 145,700 | 144,500 | 145,000 | 2,610 |
| 2019/11/29 | 145,900 | 146,200 | 144,700 | 145,700 | 1,809 |
| 2019/11/28 | 145,500 | 146,100 | 144,600 | 145,900 | 1,996 |
| 2019/11/27 | 144,700 | 145,700 | 144,200 | 145,500 | 2,300 |
| 2019/11/26 | 143,700 | 145,000 | 143,300 | 144,400 | 2,634 |
| 2019/11/25 | 145,200 | 145,400 | 143,000 | 143,700 | 2,044 |
| 2019/11/22 | 144,000 | 144,900 | 143,500 | 144,900 | 3,982 |
| 2019/11/21 | 146,200 | 146,200 | 143,300 | 145,100 | 4,064 |
| 2019/11/20 | 143,400 | 146,300 | 142,800 | 146,200 | 5,059 |
| 2019/11/19 | 141,400 | 142,900 | 140,900 | 142,900 | 4,202 |
| 2019/11/18 | 140,100 | 141,000 | 138,200 | 140,400 | 4,632 |
| 2019/11/15 | 137,300 | 139,700 | 136,500 | 138,800 | 8,793 |
| 2019/11/14 | 134,000 | 134,900 | 133,300 | 134,800 | 6,140 |
| 2019/11/13 | 135,000 | 135,600 | 133,800 | 134,200 | 4,177 |
| 2019/11/12 | 137,900 | 138,900 | 135,000 | 135,000 | 3,145 |
| 2019/11/11 | 136,800 | 138,700 | 136,400 | 138,300 | 4,636 |
| 2019/11/08 | 143,200 | 143,200 | 139,300 | 139,800 | 4,990 |
| 2019/11/07 | 145,100 | 145,300 | 143,500 | 143,700 | 2,273 |
| 2019/11/06 | 146,900 | 147,400 | 144,500 | 144,500 | 3,686 |
| 2019/11/05 | 147,000 | 147,800 | 146,200 | 146,900 | 2,601 |
| 2019/11/01 | 146,400 | 147,200 | 145,500 | 147,000 | 2,623 |
| 2019/10/31 | 144,700 | 146,400 | 144,400 | 146,400 | 4,850 |
| 2019/10/30 | 145,100 | 145,300 | 144,300 | 144,700 | 1,470 |
| 2019/10/29 | 143,400 | 145,300 | 143,000 | 145,000 | 3,675 |
| 2019/10/28 | 144,100 | 144,100 | 142,700 | 143,400 | 2,459 |
| 2019/10/25 | 144,400 | 144,600 | 143,700 | 144,100 | 1,855 |
| 2019/10/24 | 145,700 | 145,700 | 144,100 | 144,600 | 2,376 |
| 2019/10/23 | 146,400 | 146,500 | 145,700 | 145,700 | 1,979 |
| 2019/10/21 | 145,300 | 147,100 | 145,000 | 146,400 | 1,810 |
| 2019/10/18 | 146,900 | 147,400 | 144,600 | 145,300 | 3,332 |
| 2019/10/17 | 147,000 | 147,600 | 145,200 | 146,900 | 3,224 |
| 2019/10/16 | 146,500 | 146,900 | 145,300 | 146,900 | 3,626 |
| 2019/10/15 | 145,700 | 146,500 | 145,000 | 145,900 | 5,865 |
| 2019/10/11 | 145,600 | 145,800 | 143,900 | 145,700 | 3,422 |
| 2019/10/10 | 147,300 | 147,500 | 145,100 | 145,600 | 4,046 |
| 2019/10/09 | 146,000 | 147,000 | 145,400 | 146,800 | 4,933 |
| 2019/10/08 | 144,300 | 145,700 | 143,800 | 145,700 | 4,420 |
| 2019/10/07 | 144,200 | 145,200 | 143,400 | 144,300 | 2,792 |
| 2019/10/04 | 143,000 | 144,100 | 141,400 | 144,000 | 5,228 |
| 2019/10/03 | 142,400 | 143,100 | 141,600 | 143,000 | 3,722 |
| 2019/10/02 | 143,700 | 144,200 | 142,300 | 143,200 | 4,530 |
| 2019/10/01 | 144,300 | 145,300 | 143,100 | 143,500 | 4,830 |
| 2019/09/30 | 145,900 | 146,200 | 144,800 | 146,100 | 7,167 |
| 2019/09/27 | 146,000 | 147,400 | 145,200 | 146,700 | 4,806 |
| 2019/09/26 | 148,700 | 150,000 | 147,300 | 148,200 | 5,837 |
| 2019/09/25 | 148,700 | 149,000 | 148,200 | 148,700 | 2,515 |
| 2019/09/24 | 150,400 | 150,400 | 147,900 | 147,900 | 4,859 |
| 2019/09/20 | 149,400 | 150,200 | 148,400 | 150,200 | 38,633 |
| 2019/09/19 | 148,700 | 149,900 | 147,200 | 149,500 | 7,169 |
| 2019/09/18 | 149,200 | 149,300 | 148,100 | 149,200 | 5,464 |
| 2019/09/17 | 150,200 | 151,100 | 149,300 | 149,600 | 5,297 |
| 2019/09/13 | 148,900 | 150,400 | 148,800 | 150,400 | 4,064 |
| 2019/09/12 | 148,900 | 150,500 | 148,600 | 149,400 | 4,879 |
| 2019/09/11 | 151,700 | 151,800 | 148,300 | 150,400 | 7,679 |
| 2019/09/10 | 153,900 | 154,100 | 151,800 | 152,000 | 4,782 |
| 2019/09/09 | 152,100 | 154,000 | 151,900 | 153,900 | 4,185 |
| 2019/09/06 | 152,000 | 153,100 | 151,300 | 152,800 | 7,192 |
| 2019/09/05 | 152,100 | 152,200 | 150,700 | 152,200 | 5,725 |
| 2019/09/04 | 150,000 | 151,900 | 149,700 | 151,800 | 4,658 |
| 2019/09/03 | 149,600 | 150,500 | 149,400 | 150,000 | 3,757 |
| 2019/09/02 | 151,400 | 151,800 | 149,600 | 150,300 | 4,790 |
| 2019/08/30 | 151,000 | 152,100 | 149,600 | 151,300 | 6,283 |
| 2019/08/29 | 152,200 | 153,400 | 151,200 | 151,800 | 6,217 |
| 2019/08/28 | 145,900 | 151,400 | 145,800 | 151,000 | 6,526 |
| 2019/08/27 | 146,500 | 146,500 | 144,900 | 145,400 | 3,904 |
| 2019/08/26 | 145,300 | 147,300 | 144,800 | 146,400 | 3,897 |
| 2019/08/23 | 144,900 | 145,900 | 144,200 | 145,300 | 3,397 |
| 2019/08/22 | 144,200 | 145,100 | 143,900 | 144,100 | 1,817 |
| 2019/08/21 | 145,100 | 146,300 | 143,700 | 144,200 | 3,123 |
| 2019/08/20 | 144,600 | 146,100 | 144,200 | 144,500 | 2,938 |
| 2019/08/19 | 143,900 | 144,900 | 143,600 | 144,500 | 1,453 |
| 2019/08/16 | 142,000 | 144,000 | 142,000 | 143,400 | 2,975 |
| 2019/08/15 | 139,100 | 142,100 | 138,800 | 142,000 | 2,995 |
| 2019/08/14 | 138,200 | 139,400 | 138,100 | 138,800 | 1,812 |
| 2019/08/13 | 137,400 | 138,400 | 137,300 | 138,400 | 1,796 |
| 2019/08/09 | 137,800 | 138,400 | 136,700 | 137,400 | 2,713 |
| 2019/08/08 | 138,000 | 138,700 | 137,600 | 138,000 | 2,772 |
| 2019/08/07 | 138,300 | 139,600 | 137,300 | 137,300 | 2,965 |
| 2019/08/06 | 137,000 | 138,200 | 135,500 | 137,800 | 3,529 |
| 2019/08/05 | 137,400 | 137,900 | 136,900 | 137,400 | 1,709 |
| 2019/08/02 | 137,800 | 138,100 | 137,100 | 137,600 | 2,000 |
| 2019/08/01 | 138,300 | 138,300 | 137,600 | 138,300 | 1,185 |
| 2019/07/31 | 137,800 | 138,400 | 137,600 | 138,400 | 1,559 |
| 2019/07/30 | 137,200 | 137,800 | 136,400 | 137,300 | 2,126 |
| 2019/07/29 | 138,300 | 138,500 | 136,800 | 137,300 | 3,530 |
| 2019/07/26 | 137,200 | 138,300 | 136,600 | 138,300 | 1,811 |
| 2019/07/25 | 137,200 | 137,500 | 136,700 | 136,800 | 2,010 |
| 2019/07/24 | 136,800 | 137,500 | 136,800 | 137,200 | 1,316 |
| 2019/07/23 | 137,300 | 137,300 | 135,900 | 137,100 | 2,188 |
| 2019/07/22 | 137,700 | 137,900 | 136,700 | 137,300 | 1,813 |
| 2019/07/19 | 137,500 | 138,100 | 136,900 | 137,900 | 2,604 |
| 2019/07/18 | 138,800 | 139,400 | 137,800 | 137,900 | 2,543 |
| 2019/07/17 | 139,200 | 139,700 | 137,900 | 139,300 | 1,926 |
| 2019/07/16 | 139,500 | 140,900 | 138,100 | 139,100 | 2,669 |
| 2019/07/12 | 138,300 | 138,600 | 137,600 | 138,300 | 1,945 |
| 2019/07/11 | 137,400 | 138,600 | 136,800 | 138,500 | 2,491 |
| 2019/07/10 | 136,800 | 137,700 | 136,800 | 137,400 | 2,348 |
| 2019/07/09 | 136,100 | 137,600 | 136,000 | 137,400 | 2,845 |
| 2019/07/08 | 136,400 | 137,300 | 135,700 | 136,000 | 1,674 |
| 2019/07/05 | 136,500 | 137,100 | 136,200 | 136,700 | 1,314 |
| 2019/07/04 | 135,800 | 137,700 | 135,300 | 136,600 | 3,323 |
| 2019/07/03 | 136,400 | 136,800 | 135,700 | 135,800 | 2,487 |
| 2019/07/02 | 135,400 | 136,100 | 134,600 | 135,500 | 2,823 |
| 2019/07/01 | 133,600 | 135,700 | 133,600 | 134,700 | 2,398 |
| 2019/06/28 | 133,400 | 134,600 | 133,300 | 134,300 | 2,727 |
| 2019/06/27 | 133,700 | 133,700 | 132,400 | 132,900 | 2,103 |
| 2019/06/26 | 133,400 | 133,900 | 132,800 | 133,400 | 3,616 |
| 2019/06/25 | 133,500 | 134,100 | 133,000 | 133,600 | 3,445 |
| 2019/06/24 | 133,200 | 133,500 | 131,900 | 132,900 | 2,989 |
| 2019/06/21 | 134,300 | 134,800 | 133,100 | 133,400 | 3,112 |
| 2019/06/20 | 133,300 | 134,700 | 133,100 | 134,400 | 3,466 |
| 2019/06/19 | 134,800 | 134,800 | 132,700 | 133,700 | 2,768 |
| 2019/06/18 | 133,300 | 134,700 | 133,300 | 134,000 | 2,956 |
| 2019/06/17 | 132,800 | 134,000 | 132,400 | 133,600 | 2,047 |
| 2019/06/14 | 132,700 | 133,800 | 132,200 | 133,100 | 4,599 |
| 2019/06/13 | 132,000 | 132,500 | 131,600 | 132,100 | 4,182 |
| 2019/06/12 | 131,500 | 131,900 | 131,000 | 131,900 | 2,462 |
| 2019/06/11 | 131,800 | 131,800 | 131,000 | 131,000 | 1,967 |
| 2019/06/10 | 131,300 | 132,700 | 131,000 | 131,100 | 2,236 |
| 2019/06/07 | 130,100 | 130,900 | 129,700 | 130,500 | 2,579 |
| 2019/06/06 | 128,600 | 130,200 | 128,600 | 130,000 | 1,629 |
| 2019/06/05 | 128,700 | 129,700 | 128,600 | 128,600 | 2,483 |
| 2019/06/04 | 128,200 | 129,500 | 127,800 | 129,000 | 4,075 |
| 2019/06/03 | 129,800 | 130,800 | 128,400 | 128,600 | 5,441 |
| 2019/05/31 | 131,900 | 132,300 | 130,600 | 130,800 | 3,737 |
| 2019/05/30 | 132,100 | 133,200 | 131,700 | 132,600 | 2,805 |
| 2019/05/29 | 131,500 | 132,300 | 130,900 | 132,200 | 4,248 |
| 2019/05/28 | 131,100 | 131,900 | 130,900 | 131,900 | 2,770 |
| 2019/05/27 | 132,300 | 132,300 | 131,300 | 131,300 | 2,477 |
| 2019/05/24 | 131,000 | 132,000 | 130,500 | 131,600 | 2,562 |
| 2019/05/23 | 129,000 | 130,800 | 129,000 | 130,600 | 4,136 |
| 2019/05/22 | 130,000 | 130,100 | 128,700 | 129,200 | 3,227 |
| 2019/05/21 | 131,200 | 131,300 | 129,300 | 129,700 | 4,124 |
| 2019/05/20 | 129,700 | 132,200 | 129,500 | 131,600 | 6,108 |
| 2019/05/17 | 130,400 | 131,700 | 129,200 | 129,900 | 5,155 |
| 2019/05/16 | 130,200 | 130,800 | 129,900 | 130,700 | 2,589 |
| 2019/05/15 | 128,900 | 130,300 | 128,700 | 130,200 | 2,602 |
| 2019/05/14 | 128,500 | 129,400 | 128,200 | 129,000 | 1,961 |
| 2019/05/13 | 129,200 | 129,700 | 128,800 | 129,400 | 1,718 |
| 2019/05/10 | 128,000 | 129,200 | 128,000 | 128,900 | 2,570 |
| 2019/05/09 | 128,300 | 128,700 | 127,900 | 128,000 | 2,118 |
| 2019/05/08 | 128,400 | 128,900 | 127,500 | 128,700 | 3,207 |
| 2019/05/07 | 130,100 | 130,200 | 128,300 | 128,600 | 5,775 |
| 2019/04/26 | 128,900 | 129,200 | 128,000 | 128,500 | 2,645 |
| 2019/04/25 | 127,500 | 129,100 | 127,000 | 128,900 | 2,971 |
| 2019/04/24 | 126,900 | 127,400 | 126,200 | 127,300 | 3,250 |
| 2019/04/23 | 125,900 | 127,100 | 125,700 | 127,000 | 4,780 |
| 2019/04/22 | 125,200 | 126,800 | 125,100 | 126,500 | 3,047 |
| 2019/04/19 | 125,400 | 126,400 | 125,100 | 125,400 | 5,131 |
| 2019/04/18 | 124,700 | 126,400 | 124,100 | 125,900 | 6,944 |
| 2019/04/17 | 124,000 | 125,400 | 123,900 | 124,800 | 20,702 |
| 2019/04/16 | 126,000 | 126,000 | 123,400 | 124,300 | 20,214 |
| 2019/04/15 | 126,900 | 127,600 | 125,300 | 126,000 | 8,471 |
| 2019/04/12 | 125,700 | 126,800 | 125,200 | 126,800 | 6,605 |
| 2019/04/11 | 126,000 | 126,700 | 125,500 | 126,300 | 5,572 |
| 2019/04/10 | 125,400 | 126,800 | 125,200 | 125,700 | 19,157 |
| 2019/04/09 | 125,500 | 127,200 | 124,700 | 124,800 | 10,395 |
| 2019/04/08 | 124,600 | 126,500 | 123,700 | 126,100 | 8,433 |
| 2019/04/05 | 125,500 | 126,300 | 125,200 | 125,900 | 5,419 |
| 2019/04/04 | 127,000 | 127,100 | 125,400 | 125,600 | 6,523 |
| 2019/04/03 | 127,400 | 127,900 | 126,500 | 127,400 | 10,901 |
| 2019/04/02 | 130,700 | 130,700 | 125,500 | 128,000 | 12,961 |
| 2019/04/01 | 132,600 | 132,900 | 127,400 | 128,400 | 5,494 |
| 2019/03/29 | 133,700 | 134,800 | 132,800 | 133,100 | 2,960 |
| 2019/03/28 | 133,300 | 133,900 | 132,600 | 133,000 | 3,270 |
| 2019/03/27 | 131,700 | 134,800 | 131,700 | 133,700 | 4,248 |
| 2019/03/26 | 134,800 | 134,800 | 133,100 | 134,600 | 2,432 |
| 2019/03/25 | 133,200 | 134,800 | 131,900 | 134,100 | 3,808 |
| 2019/03/22 | 132,800 | 133,300 | 131,900 | 133,100 | 3,051 |
| 2019/03/20 | 133,400 | 133,400 | 131,700 | 132,800 | 3,161 |
| 2019/03/19 | 131,800 | 133,200 | 130,800 | 132,600 | 3,669 |
| 2019/03/18 | 129,300 | 132,400 | 129,300 | 130,400 | 3,704 |
| 2019/03/15 | 128,000 | 129,600 | 127,700 | 129,600 | 3,017 |
| 2019/03/14 | 126,500 | 127,900 | 126,200 | 127,800 | 2,672 |
| 2019/03/13 | 126,700 | 126,900 | 125,200 | 126,800 | 1,610 |
| 2019/03/12 | 125,900 | 126,900 | 125,900 | 126,600 | 1,965 |
| 2019/03/11 | 124,700 | 126,300 | 124,300 | 126,200 | 1,766 |
| 2019/03/08 | 125,200 | 125,600 | 124,100 | 124,300 | 3,147 |
| 2019/03/07 | 126,200 | 126,200 | 125,200 | 125,300 | 1,267 |
| 2019/03/06 | 125,600 | 126,200 | 125,300 | 125,700 | 1,648 |
| 2019/03/05 | 126,100 | 126,200 | 125,200 | 126,000 | 2,361 |
| 2019/03/04 | 126,700 | 126,700 | 125,600 | 126,100 | 1,256 |
| 2019/03/01 | 126,100 | 126,500 | 125,600 | 125,600 | 2,395 |
| 2019/02/28 | 126,000 | 127,200 | 125,900 | 126,400 | 1,969 |
| 2019/02/27 | 125,900 | 127,000 | 125,200 | 126,500 | 1,695 |
| 2019/02/26 | 125,000 | 126,000 | 124,500 | 125,700 | 1,515 |
| 2019/02/25 | 124,800 | 124,800 | 123,600 | 124,800 | 1,345 |
| 2019/02/22 | 124,200 | 124,800 | 123,500 | 123,800 | 2,484 |
| 2019/02/21 | 123,200 | 124,300 | 122,900 | 123,700 | 2,202 |
| 2019/02/20 | 122,300 | 124,500 | 121,700 | 123,600 | 2,122 |
| 2019/02/19 | 120,400 | 122,500 | 120,100 | 122,000 | 2,145 |
| 2019/02/18 | 121,600 | 121,600 | 120,400 | 120,400 | 1,743 |
| 2019/02/15 | 122,000 | 122,000 | 121,200 | 121,600 | 2,595 |
| 2019/02/14 | 122,300 | 123,000 | 122,200 | 122,400 | 1,495 |
| 2019/02/13 | 122,100 | 123,400 | 121,400 | 122,900 | 2,541 |
| 2019/02/12 | 122,400 | 123,000 | 121,400 | 122,400 | 2,656 |
| 2019/02/08 | 122,800 | 123,300 | 121,000 | 122,800 | 4,333 |
| 2019/02/07 | 123,700 | 123,800 | 122,300 | 122,400 | 1,351 |
| 2019/02/06 | 124,700 | 124,700 | 123,300 | 123,400 | 2,353 |
| 2019/02/05 | 123,900 | 125,000 | 123,600 | 123,800 | 2,583 |
| 2019/02/04 | 124,900 | 125,000 | 124,100 | 124,600 | 1,670 |
| 2019/02/01 | 123,100 | 125,200 | 123,100 | 124,000 | 3,050 |
| 2019/01/31 | 123,300 | 123,800 | 123,300 | 123,400 | 2,386 |
| 2019/01/30 | 125,100 | 125,600 | 123,200 | 123,500 | 3,650 |
| 2019/01/29 | 123,500 | 125,100 | 123,400 | 124,700 | 3,253 |
| 2019/01/28 | 123,700 | 124,300 | 123,200 | 123,500 | 3,278 |
| 2019/01/25 | 123,200 | 123,900 | 122,900 | 123,400 | 5,050 |
| 2019/01/24 | 123,700 | 124,400 | 123,500 | 123,600 | 1,900 |
| 2019/01/23 | 124,700 | 124,700 | 123,200 | 123,700 | 1,523 |
| 2019/01/22 | 123,400 | 124,400 | 122,600 | 124,300 | 1,638 |
| 2019/01/21 | 123,900 | 124,000 | 123,300 | 123,600 | 1,316 |
| 2019/01/18 | 123,400 | 124,700 | 123,200 | 123,900 | 2,241 |
| 2019/01/17 | 123,700 | 123,700 | 122,500 | 123,300 | 1,816 |
| 2019/01/16 | 122,300 | 123,700 | 122,100 | 123,200 | 1,831 |
| 2019/01/15 | 123,700 | 123,700 | 122,000 | 122,000 | 3,296 |
| 2019/01/11 | 122,500 | 123,700 | 122,100 | 123,700 | 2,846 |
| 2019/01/10 | 121,800 | 123,600 | 121,500 | 123,000 | 2,559 |
| 2019/01/09 | 121,600 | 122,700 | 121,100 | 121,900 | 3,129 |
| 2019/01/08 | 121,800 | 123,200 | 121,400 | 122,000 | 3,352 |
| 2019/01/07 | 121,000 | 122,800 | 120,400 | 121,400 | 4,216 |
| 2019/01/04 | 120,500 | 121,600 | 119,400 | 119,400 | 3,428 |