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 |
|---|---|---|---|---|---|
| 2020/12/30 | 105,300 | 105,700 | 104,300 | 104,700 | 2,198 |
| 2020/12/29 | 103,600 | 105,600 | 103,000 | 105,500 | 1,814 |
| 2020/12/28 | 102,400 | 104,200 | 101,700 | 104,200 | 1,995 |
| 2020/12/25 | 102,500 | 103,300 | 101,800 | 101,800 | 1,926 |
| 2020/12/24 | 101,000 | 102,600 | 101,000 | 102,500 | 1,218 |
| 2020/12/23 | 101,500 | 102,400 | 100,400 | 101,600 | 2,108 |
| 2020/12/22 | 100,900 | 101,700 | 100,700 | 101,500 | 1,499 |
| 2020/12/21 | 100,800 | 101,100 | 100,300 | 100,900 | 1,445 |
| 2020/12/18 | 102,100 | 102,500 | 100,200 | 100,300 | 8,708 |
| 2020/12/17 | 101,200 | 102,600 | 100,700 | 102,300 | 3,139 |
| 2020/12/16 | 100,500 | 102,400 | 99,900 | 102,100 | 2,851 |
| 2020/12/15 | 100,000 | 100,900 | 99,800 | 100,000 | 2,181 |
| 2020/12/14 | 100,400 | 100,800 | 99,600 | 100,400 | 1,910 |
| 2020/12/11 | 98,000 | 100,500 | 98,000 | 100,100 | 4,794 |
| 2020/12/10 | 100,800 | 100,800 | 98,700 | 98,900 | 3,492 |
| 2020/12/09 | 101,100 | 101,800 | 99,900 | 100,800 | 1,982 |
| 2020/12/08 | 99,300 | 101,500 | 99,300 | 101,500 | 1,870 |
| 2020/12/07 | 101,700 | 102,300 | 98,900 | 98,900 | 2,672 |
| 2020/12/04 | 101,400 | 102,100 | 100,400 | 101,500 | 2,216 |
| 2020/12/03 | 101,600 | 101,600 | 100,400 | 101,200 | 1,854 |
| 2020/12/02 | 102,100 | 102,400 | 101,200 | 101,200 | 1,210 |
| 2020/12/01 | 100,400 | 101,100 | 100,100 | 100,500 | 1,973 |
| 2020/11/30 | 102,600 | 102,700 | 99,200 | 100,400 | 4,970 |
| 2020/11/27 | 100,800 | 102,700 | 100,400 | 102,400 | 2,242 |
| 2020/11/26 | 100,600 | 100,800 | 99,700 | 100,800 | 1,554 |
| 2020/11/25 | 99,800 | 100,600 | 99,400 | 100,400 | 2,415 |
| 2020/11/24 | 98,700 | 99,900 | 98,300 | 99,600 | 2,875 |
| 2020/11/20 | 98,800 | 99,800 | 98,100 | 98,900 | 3,224 |
| 2020/11/19 | 100,700 | 100,900 | 99,000 | 99,100 | 3,418 |
| 2020/11/18 | 99,900 | 102,100 | 99,600 | 101,100 | 3,203 |
| 2020/11/17 | 101,200 | 101,800 | 99,600 | 100,500 | 1,629 |
| 2020/11/16 | 103,100 | 103,500 | 100,600 | 101,100 | 3,154 |
| 2020/11/13 | 101,300 | 102,200 | 100,500 | 101,000 | 3,247 |
| 2020/11/12 | 104,600 | 104,900 | 101,000 | 101,300 | 4,615 |
| 2020/11/11 | 101,300 | 103,900 | 100,700 | 103,900 | 4,907 |
| 2020/11/10 | 99,800 | 101,600 | 99,000 | 100,100 | 4,092 |
| 2020/11/09 | 98,900 | 99,700 | 97,400 | 99,700 | 2,081 |
| 2020/11/06 | 98,500 | 99,400 | 97,200 | 98,400 | 1,966 |
| 2020/11/05 | 98,100 | 98,700 | 96,000 | 98,700 | 2,378 |
| 2020/11/04 | 96,400 | 99,100 | 96,100 | 98,600 | 4,058 |
| 2020/11/02 | 95,000 | 95,800 | 94,300 | 94,900 | 2,748 |
| 2020/10/30 | 95,500 | 95,700 | 93,200 | 94,200 | 3,675 |
| 2020/10/29 | 93,700 | 95,500 | 93,100 | 95,500 | 2,431 |
| 2020/10/28 | 96,300 | 96,300 | 94,300 | 94,300 | 2,808 |
| 2020/10/27 | 97,100 | 97,300 | 96,100 | 96,300 | 2,012 |
| 2020/10/26 | 98,000 | 98,000 | 96,500 | 96,600 | 3,427 |
| 2020/10/23 | 97,100 | 98,000 | 96,900 | 98,000 | 1,581 |
| 2020/10/22 | 98,000 | 98,100 | 96,400 | 96,400 | 2,463 |
| 2020/10/21 | 97,500 | 98,500 | 96,800 | 98,500 | 2,065 |
| 2020/10/20 | 98,300 | 98,800 | 97,200 | 97,300 | 2,984 |
| 2020/10/19 | 97,600 | 98,600 | 96,400 | 98,100 | 4,838 |
| 2020/10/16 | 99,400 | 99,900 | 97,800 | 98,200 | 4,134 |
| 2020/10/15 | 100,200 | 100,500 | 99,000 | 99,300 | 2,835 |
| 2020/10/14 | 100,700 | 101,000 | 99,900 | 99,900 | 2,232 |
| 2020/10/13 | 101,500 | 102,800 | 100,500 | 101,500 | 3,483 |
| 2020/10/12 | 102,300 | 102,400 | 100,200 | 100,200 | 3,119 |
| 2020/10/09 | 104,000 | 104,000 | 101,400 | 102,400 | 2,881 |
| 2020/10/08 | 104,800 | 104,800 | 103,200 | 103,300 | 2,502 |
| 2020/10/07 | 104,600 | 105,400 | 102,900 | 103,600 | 2,564 |
| 2020/10/06 | 103,400 | 104,600 | 102,600 | 104,600 | 1,892 |
| 2020/10/05 | 101,200 | 103,500 | 101,000 | 103,200 | 3,005 |
| 2020/10/02 | 101,900 | 103,800 | 101,000 | 101,400 | 4,326 |
| 2020/09/30 | 101,900 | 101,900 | 100,500 | 101,100 | 4,217 |
| 2020/09/29 | 102,000 | 102,600 | 101,100 | 102,500 | 4,090 |
| 2020/09/28 | 105,100 | 105,100 | 103,100 | 104,900 | 4,415 |
| 2020/09/25 | 104,800 | 105,200 | 103,100 | 104,800 | 4,119 |
| 2020/09/24 | 103,000 | 104,500 | 101,600 | 104,500 | 3,775 |
| 2020/09/23 | 103,100 | 104,200 | 101,700 | 103,000 | 6,247 |
| 2020/09/18 | 104,400 | 105,900 | 102,700 | 103,000 | 13,196 |
| 2020/09/17 | 103,800 | 104,300 | 102,700 | 103,300 | 4,449 |
| 2020/09/16 | 102,100 | 103,700 | 101,500 | 103,200 | 3,942 |
| 2020/09/15 | 102,100 | 102,200 | 100,600 | 101,400 | 3,139 |
| 2020/09/14 | 102,100 | 102,800 | 100,800 | 101,000 | 2,735 |
| 2020/09/11 | 102,500 | 103,700 | 102,400 | 102,700 | 4,782 |
| 2020/09/10 | 105,300 | 105,400 | 103,100 | 103,700 | 3,376 |
| 2020/09/09 | 105,200 | 106,100 | 104,300 | 104,800 | 2,701 |
| 2020/09/08 | 104,300 | 106,300 | 103,800 | 105,300 | 2,845 |
| 2020/09/07 | 105,800 | 105,800 | 103,700 | 104,100 | 3,190 |
| 2020/09/04 | 104,400 | 106,100 | 103,900 | 105,200 | 2,524 |
| 2020/09/03 | 104,500 | 105,500 | 102,400 | 105,500 | 2,680 |
| 2020/09/02 | 103,200 | 103,700 | 101,500 | 102,500 | 2,498 |
| 2020/09/01 | 105,800 | 105,800 | 101,700 | 101,700 | 4,418 |
| 2020/08/31 | 103,800 | 106,200 | 103,600 | 106,200 | 4,690 |
| 2020/08/28 | 102,200 | 103,800 | 101,600 | 103,100 | 5,266 |
| 2020/08/27 | 100,900 | 101,600 | 99,600 | 101,600 | 2,458 |
| 2020/08/26 | 102,300 | 102,300 | 100,000 | 100,800 | 3,021 |
| 2020/08/25 | 101,100 | 102,800 | 100,900 | 101,900 | 2,945 |
| 2020/08/24 | 100,700 | 101,000 | 99,600 | 100,100 | 2,961 |
| 2020/08/21 | 97,000 | 100,100 | 96,800 | 99,800 | 4,647 |
| 2020/08/20 | 96,700 | 97,400 | 96,200 | 96,800 | 2,242 |
| 2020/08/19 | 96,600 | 98,200 | 96,300 | 96,300 | 2,069 |
| 2020/08/18 | 96,800 | 97,500 | 96,200 | 97,300 | 2,183 |
| 2020/08/17 | 96,400 | 97,000 | 95,900 | 95,900 | 1,064 |
| 2020/08/14 | 97,300 | 97,300 | 95,800 | 95,900 | 1,680 |
| 2020/08/13 | 96,400 | 97,200 | 96,000 | 97,000 | 1,991 |
| 2020/08/12 | 95,700 | 96,300 | 95,000 | 95,900 | 1,802 |
| 2020/08/11 | 96,500 | 97,900 | 95,700 | 95,700 | 2,932 |
| 2020/08/07 | 96,600 | 97,600 | 95,200 | 95,700 | 2,547 |
| 2020/08/06 | 98,000 | 98,000 | 95,600 | 96,000 | 2,520 |
| 2020/08/05 | 95,900 | 97,600 | 94,700 | 97,600 | 3,132 |
| 2020/08/04 | 94,900 | 95,900 | 94,300 | 95,900 | 2,408 |
| 2020/08/03 | 95,600 | 97,800 | 94,000 | 94,000 | 3,989 |
| 2020/07/31 | 95,100 | 95,800 | 94,300 | 95,600 | 4,728 |
| 2020/07/30 | 97,500 | 98,900 | 94,900 | 95,200 | 4,307 |
| 2020/07/29 | 97,500 | 98,300 | 96,900 | 98,300 | 3,831 |
| 2020/07/28 | 98,200 | 98,200 | 96,800 | 97,400 | 1,617 |
| 2020/07/27 | 98,000 | 98,500 | 97,000 | 98,200 | 2,137 |
| 2020/07/22 | 97,700 | 98,400 | 96,900 | 98,200 | 2,531 |
| 2020/07/21 | 98,200 | 98,200 | 96,900 | 97,200 | 2,530 |
| 2020/07/20 | 99,200 | 99,300 | 96,900 | 98,900 | 2,196 |
| 2020/07/17 | 97,600 | 98,900 | 96,700 | 98,900 | 1,574 |
| 2020/07/16 | 97,700 | 98,900 | 96,800 | 97,600 | 3,486 |
| 2020/07/15 | 98,200 | 99,500 | 96,900 | 97,700 | 3,102 |
| 2020/07/14 | 97,700 | 99,200 | 97,400 | 98,000 | 3,286 |
| 2020/07/13 | 99,000 | 100,000 | 97,300 | 98,900 | 4,480 |
| 2020/07/10 | 98,000 | 99,400 | 96,900 | 97,600 | 2,860 |
| 2020/07/09 | 97,800 | 98,900 | 95,800 | 98,600 | 4,183 |
| 2020/07/08 | 96,800 | 97,500 | 95,800 | 96,700 | 2,730 |
| 2020/07/07 | 98,600 | 99,000 | 95,400 | 97,400 | 4,135 |
| 2020/07/06 | 98,700 | 99,200 | 97,700 | 98,200 | 2,947 |
| 2020/07/03 | 99,800 | 100,800 | 98,400 | 99,300 | 3,153 |
| 2020/07/02 | 100,800 | 101,500 | 99,600 | 100,800 | 2,349 |
| 2020/07/01 | 99,800 | 101,400 | 98,900 | 99,700 | 1,692 |
| 2020/06/30 | 100,100 | 100,700 | 98,500 | 99,800 | 3,386 |
| 2020/06/29 | 102,200 | 102,200 | 98,100 | 98,900 | 2,768 |
| 2020/06/26 | 101,400 | 103,300 | 101,000 | 103,300 | 2,019 |
| 2020/06/25 | 103,100 | 103,300 | 99,400 | 100,900 | 5,478 |
| 2020/06/24 | 101,100 | 104,800 | 101,000 | 104,500 | 2,732 |
| 2020/06/23 | 100,600 | 102,500 | 100,500 | 101,700 | 1,579 |
| 2020/06/22 | 100,900 | 102,200 | 100,100 | 100,600 | 2,227 |
| 2020/06/19 | 103,000 | 103,000 | 100,900 | 101,200 | 4,461 |
| 2020/06/18 | 101,300 | 102,700 | 99,300 | 102,600 | 4,133 |
| 2020/06/17 | 101,800 | 101,800 | 99,200 | 100,500 | 2,718 |
| 2020/06/16 | 98,600 | 102,800 | 98,600 | 101,200 | 4,940 |
| 2020/06/15 | 101,800 | 101,800 | 95,100 | 95,100 | 5,438 |
| 2020/06/12 | 96,000 | 102,000 | 95,500 | 101,800 | 7,829 |
| 2020/06/11 | 105,500 | 105,600 | 101,200 | 101,600 | 5,450 |
| 2020/06/10 | 104,300 | 106,500 | 104,200 | 106,500 | 1,963 |
| 2020/06/09 | 107,000 | 107,200 | 104,200 | 104,800 | 3,660 |
| 2020/06/08 | 104,400 | 107,600 | 104,400 | 106,700 | 6,177 |
| 2020/06/05 | 103,200 | 104,800 | 102,700 | 103,800 | 5,366 |
| 2020/06/04 | 106,300 | 107,300 | 103,500 | 103,500 | 4,722 |
| 2020/06/03 | 102,800 | 105,900 | 102,200 | 105,300 | 4,454 |
| 2020/06/02 | 99,500 | 104,500 | 99,200 | 104,100 | 3,527 |
| 2020/06/01 | 101,700 | 102,400 | 99,600 | 99,800 | 6,406 |
| 2020/05/29 | 98,300 | 102,400 | 97,700 | 101,400 | 6,396 |
| 2020/05/28 | 98,000 | 98,400 | 96,500 | 97,700 | 4,219 |
| 2020/05/27 | 96,700 | 98,700 | 95,400 | 97,900 | 4,629 |
| 2020/05/26 | 96,400 | 97,100 | 95,500 | 96,700 | 2,693 |
| 2020/05/25 | 93,100 | 96,500 | 93,100 | 96,200 | 2,688 |
| 2020/05/22 | 93,900 | 94,400 | 92,400 | 92,500 | 4,410 |
| 2020/05/21 | 92,200 | 94,100 | 91,600 | 93,600 | 4,901 |
| 2020/05/20 | 92,000 | 92,000 | 90,100 | 91,600 | 3,958 |
| 2020/05/19 | 90,500 | 92,200 | 89,800 | 91,300 | 4,623 |
| 2020/05/18 | 87,800 | 89,700 | 86,900 | 89,000 | 3,255 |
| 2020/05/15 | 90,500 | 90,900 | 85,900 | 86,400 | 4,742 |
| 2020/05/14 | 89,900 | 90,500 | 88,200 | 89,900 | 3,445 |
| 2020/05/13 | 92,500 | 93,000 | 89,400 | 89,500 | 6,101 |
| 2020/05/12 | 99,400 | 99,400 | 94,200 | 95,100 | 4,826 |
| 2020/05/11 | 99,100 | 99,700 | 96,100 | 99,700 | 5,469 |
| 2020/05/08 | 89,700 | 97,000 | 89,500 | 96,500 | 7,741 |
| 2020/05/07 | 90,100 | 91,500 | 87,800 | 89,700 | 4,148 |
| 2020/05/01 | 91,800 | 93,200 | 88,800 | 89,600 | 4,355 |
| 2020/04/30 | 91,500 | 92,900 | 90,000 | 92,100 | 4,246 |
| 2020/04/28 | 92,500 | 93,300 | 89,500 | 90,400 | 3,933 |
| 2020/04/27 | 90,500 | 92,100 | 88,700 | 92,100 | 4,204 |
| 2020/04/24 | 90,900 | 91,800 | 89,500 | 89,800 | 3,666 |
| 2020/04/23 | 86,700 | 91,500 | 86,700 | 91,500 | 6,634 |
| 2020/04/22 | 86,400 | 87,700 | 85,900 | 86,400 | 3,626 |
| 2020/04/21 | 90,400 | 90,700 | 86,700 | 87,700 | 5,129 |
| 2020/04/20 | 91,400 | 91,500 | 89,600 | 90,400 | 3,785 |
| 2020/04/17 | 87,600 | 90,700 | 87,400 | 90,700 | 3,284 |
| 2020/04/16 | 86,300 | 88,100 | 84,100 | 87,400 | 6,052 |
| 2020/04/15 | 89,800 | 89,900 | 86,000 | 87,300 | 3,707 |
| 2020/04/14 | 87,200 | 89,600 | 87,200 | 88,400 | 4,604 |
| 2020/04/13 | 87,300 | 89,700 | 86,300 | 87,300 | 4,862 |
| 2020/04/10 | 87,100 | 87,900 | 84,500 | 86,600 | 4,563 |
| 2020/04/09 | 90,000 | 91,000 | 84,700 | 86,500 | 6,190 |
| 2020/04/08 | 88,800 | 88,900 | 82,100 | 88,400 | 8,258 |
| 2020/04/07 | 82,300 | 90,500 | 81,700 | 88,500 | 8,384 |
| 2020/04/06 | 79,200 | 84,000 | 77,100 | 78,700 | 9,336 |
| 2020/04/03 | 80,100 | 82,700 | 77,900 | 79,200 | 7,919 |
| 2020/04/02 | 82,400 | 84,100 | 78,200 | 80,300 | 9,084 |
| 2020/04/01 | 90,200 | 90,200 | 82,000 | 83,900 | 9,885 |
| 2020/03/31 | 87,100 | 91,400 | 81,500 | 90,700 | 10,366 |
| 2020/03/30 | 84,000 | 87,900 | 82,400 | 87,700 | 8,919 |
| 2020/03/27 | 92,500 | 94,900 | 86,200 | 88,800 | 12,932 |
| 2020/03/26 | 95,500 | 101,200 | 89,800 | 92,500 | 14,531 |
| 2020/03/25 | 95,400 | 99,800 | 90,800 | 96,500 | 16,034 |
| 2020/03/24 | 80,000 | 88,000 | 76,900 | 88,000 | 15,864 |
| 2020/03/23 | 74,100 | 77,000 | 69,600 | 75,900 | 12,910 |
| 2020/03/19 | 80,900 | 82,400 | 67,400 | 67,400 | 15,171 |
| 2020/03/18 | 94,300 | 97,200 | 82,300 | 82,400 | 12,985 |
| 2020/03/17 | 92,200 | 96,100 | 87,600 | 93,200 | 12,645 |
| 2020/03/16 | 100,000 | 101,400 | 92,000 | 97,200 | 11,262 |
| 2020/03/13 | 94,700 | 98,100 | 81,200 | 96,500 | 21,554 |
| 2020/03/12 | 116,900 | 118,500 | 109,800 | 111,200 | 11,511 |
| 2020/03/11 | 122,600 | 127,200 | 121,900 | 122,900 | 9,874 |
| 2020/03/10 | 120,200 | 122,600 | 115,400 | 122,500 | 10,747 |
| 2020/03/09 | 128,400 | 130,700 | 122,000 | 122,900 | 11,086 |
| 2020/03/06 | 136,400 | 136,400 | 132,400 | 133,700 | 7,335 |
| 2020/03/05 | 134,500 | 137,300 | 133,700 | 136,400 | 5,742 |
| 2020/03/04 | 130,200 | 133,800 | 129,300 | 133,000 | 4,967 |
| 2020/03/03 | 130,400 | 133,200 | 129,400 | 129,700 | 6,737 |
| 2020/03/02 | 126,500 | 131,000 | 126,500 | 127,800 | 6,698 |
| 2020/02/28 | 131,600 | 134,600 | 126,100 | 129,100 | 12,861 |
| 2020/02/27 | 139,600 | 140,700 | 137,100 | 137,600 | 6,285 |
| 2020/02/26 | 141,900 | 142,000 | 139,900 | 140,000 | 5,495 |
| 2020/02/25 | 144,600 | 144,700 | 142,000 | 142,500 | 4,626 |
| 2020/02/21 | 145,000 | 145,400 | 144,200 | 144,700 | 2,792 |
| 2020/02/20 | 144,100 | 144,900 | 143,200 | 144,900 | 2,703 |
| 2020/02/19 | 144,600 | 145,500 | 143,900 | 144,100 | 2,780 |
| 2020/02/18 | 143,900 | 144,600 | 143,200 | 144,600 | 2,541 |
| 2020/02/17 | 143,800 | 144,900 | 143,000 | 143,800 | 1,797 |
| 2020/02/14 | 144,000 | 144,500 | 142,700 | 143,700 | 2,411 |
| 2020/02/13 | 144,900 | 144,900 | 143,100 | 143,300 | 1,765 |
| 2020/02/12 | 144,600 | 144,700 | 143,400 | 144,300 | 2,248 |
| 2020/02/10 | 143,900 | 144,100 | 142,800 | 143,300 | 1,595 |
| 2020/02/07 | 144,200 | 144,400 | 142,600 | 143,900 | 2,532 |
| 2020/02/06 | 144,800 | 145,400 | 143,200 | 143,300 | 2,608 |
| 2020/02/05 | 144,600 | 145,400 | 143,900 | 144,500 | 3,066 |
| 2020/02/04 | 142,100 | 143,600 | 141,500 | 143,500 | 2,306 |
| 2020/02/03 | 143,700 | 144,100 | 141,900 | 141,900 | 3,793 |
| 2020/01/31 | 143,500 | 145,100 | 143,400 | 144,900 | 3,136 |
| 2020/01/30 | 143,500 | 144,300 | 142,300 | 143,000 | 2,961 |
| 2020/01/29 | 144,000 | 144,100 | 142,800 | 143,400 | 1,921 |
| 2020/01/28 | 143,500 | 144,400 | 142,500 | 143,900 | 1,991 |
| 2020/01/27 | 143,900 | 144,300 | 142,500 | 143,500 | 2,455 |
| 2020/01/24 | 141,400 | 145,800 | 141,400 | 143,900 | 6,803 |
| 2020/01/23 | 141,800 | 142,100 | 140,700 | 142,100 | 2,302 |
| 2020/01/22 | 139,700 | 141,900 | 139,200 | 141,800 | 3,398 |
| 2020/01/21 | 139,800 | 139,900 | 139,100 | 139,500 | 1,288 |
| 2020/01/20 | 139,800 | 139,800 | 138,800 | 139,800 | 1,469 |
| 2020/01/17 | 138,700 | 139,600 | 138,200 | 139,300 | 2,921 |
| 2020/01/16 | 136,600 | 138,600 | 136,600 | 138,400 | 2,015 |
| 2020/01/15 | 137,400 | 137,700 | 136,100 | 136,100 | 2,477 |
| 2020/01/14 | 137,800 | 138,700 | 136,600 | 137,400 | 3,294 |
| 2020/01/10 | 136,900 | 137,400 | 136,100 | 137,400 | 2,889 |
| 2020/01/09 | 137,700 | 138,000 | 135,700 | 136,900 | 4,417 |
| 2020/01/08 | 140,400 | 141,200 | 136,900 | 136,900 | 5,082 |
| 2020/01/07 | 140,600 | 141,300 | 139,300 | 139,300 | 3,560 |
| 2020/01/06 | 140,600 | 141,500 | 140,000 | 140,600 | 2,976 |