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 |
|---|---|---|---|---|---|
| 2021/12/30 | 121,200 | 121,200 | 120,400 | 120,400 | 1,944 |
| 2021/12/29 | 120,100 | 121,100 | 119,700 | 121,100 | 2,639 |
| 2021/12/28 | 119,400 | 120,300 | 119,400 | 120,100 | 1,692 |
| 2021/12/27 | 120,200 | 120,300 | 119,200 | 119,200 | 1,524 |
| 2021/12/24 | 119,800 | 120,400 | 119,300 | 119,800 | 1,656 |
| 2021/12/23 | 117,900 | 119,600 | 117,900 | 119,300 | 2,098 |
| 2021/12/22 | 118,400 | 118,600 | 117,500 | 117,600 | 2,440 |
| 2021/12/21 | 118,600 | 119,200 | 117,200 | 117,700 | 4,090 |
| 2021/12/20 | 119,800 | 120,200 | 117,500 | 117,700 | 3,234 |
| 2021/12/17 | 120,000 | 121,200 | 118,700 | 121,100 | 5,349 |
| 2021/12/16 | 120,400 | 121,200 | 120,100 | 120,200 | 1,966 |
| 2021/12/15 | 119,200 | 120,700 | 118,300 | 120,600 | 2,432 |
| 2021/12/14 | 120,900 | 121,200 | 118,800 | 119,600 | 2,382 |
| 2021/12/13 | 121,100 | 122,400 | 120,500 | 120,900 | 2,180 |
| 2021/12/10 | 120,400 | 122,800 | 120,400 | 121,700 | 7,003 |
| 2021/12/09 | 122,800 | 123,500 | 121,300 | 123,000 | 3,635 |
| 2021/12/08 | 121,500 | 123,400 | 121,300 | 123,100 | 3,995 |
| 2021/12/07 | 121,000 | 122,500 | 121,000 | 122,000 | 2,812 |
| 2021/12/06 | 119,900 | 122,100 | 119,900 | 121,100 | 2,953 |
| 2021/12/03 | 119,100 | 120,700 | 119,100 | 119,900 | 3,558 |
| 2021/12/02 | 120,400 | 121,200 | 118,600 | 118,800 | 3,799 |
| 2021/12/01 | 120,600 | 121,800 | 119,800 | 120,400 | 5,795 |
| 2021/11/30 | 120,600 | 122,800 | 119,200 | 119,200 | 5,739 |
| 2021/11/29 | 121,300 | 121,600 | 119,300 | 120,000 | 4,520 |
| 2021/11/26 | 122,600 | 123,100 | 120,700 | 122,400 | 2,848 |
| 2021/11/25 | 122,800 | 123,900 | 122,200 | 122,700 | 2,221 |
| 2021/11/24 | 120,800 | 122,600 | 120,600 | 122,600 | 3,062 |
| 2021/11/22 | 121,900 | 122,300 | 121,200 | 121,500 | 1,690 |
| 2021/11/19 | 121,100 | 121,400 | 120,000 | 121,100 | 2,542 |
| 2021/11/18 | 121,800 | 122,300 | 120,000 | 121,100 | 3,206 |
| 2021/11/17 | 122,500 | 124,200 | 121,800 | 121,800 | 6,399 |
| 2021/11/16 | 120,800 | 120,900 | 119,600 | 119,800 | 1,711 |
| 2021/11/15 | 120,000 | 121,300 | 120,000 | 120,900 | 2,677 |
| 2021/11/12 | 119,700 | 120,900 | 119,700 | 120,000 | 2,136 |
| 2021/11/11 | 119,200 | 120,300 | 119,000 | 119,700 | 2,213 |
| 2021/11/10 | 119,000 | 119,200 | 117,900 | 118,600 | 1,780 |
| 2021/11/09 | 120,500 | 120,800 | 118,900 | 119,000 | 2,682 |
| 2021/11/08 | 119,100 | 120,900 | 119,100 | 120,500 | 2,861 |
| 2021/11/05 | 118,500 | 119,600 | 118,500 | 119,500 | 2,167 |
| 2021/11/04 | 118,500 | 119,600 | 118,200 | 118,800 | 1,887 |
| 2021/11/02 | 116,700 | 118,600 | 116,700 | 117,900 | 2,416 |
| 2021/11/01 | 117,900 | 118,100 | 116,500 | 116,900 | 1,708 |
| 2021/10/29 | 116,400 | 118,100 | 116,000 | 117,300 | 3,006 |
| 2021/10/28 | 116,500 | 116,800 | 115,400 | 116,300 | 1,809 |
| 2021/10/27 | 116,800 | 117,000 | 116,000 | 116,800 | 2,215 |
| 2021/10/26 | 116,200 | 117,100 | 116,100 | 116,400 | 1,759 |
| 2021/10/25 | 115,700 | 116,500 | 115,400 | 115,500 | 1,642 |
| 2021/10/22 | 116,600 | 116,700 | 114,900 | 115,000 | 1,485 |
| 2021/10/21 | 116,500 | 117,300 | 116,500 | 116,600 | 1,075 |
| 2021/10/20 | 116,300 | 117,000 | 115,600 | 116,500 | 1,574 |
| 2021/10/19 | 118,500 | 118,600 | 115,500 | 116,300 | 2,283 |
| 2021/10/18 | 117,500 | 118,300 | 116,700 | 118,200 | 2,676 |
| 2021/10/15 | 116,600 | 117,800 | 116,100 | 117,300 | 3,150 |
| 2021/10/14 | 116,300 | 117,200 | 114,900 | 115,500 | 3,487 |
| 2021/10/13 | 115,700 | 116,600 | 114,900 | 115,600 | 4,015 |
| 2021/10/12 | 114,900 | 115,400 | 113,900 | 114,300 | 2,777 |
| 2021/10/11 | 114,000 | 115,000 | 112,600 | 114,900 | 3,840 |
| 2021/10/08 | 116,200 | 116,600 | 113,800 | 113,800 | 3,316 |
| 2021/10/07 | 114,700 | 116,200 | 114,200 | 115,400 | 2,274 |
| 2021/10/06 | 114,400 | 115,500 | 112,400 | 114,500 | 2,237 |
| 2021/10/05 | 113,000 | 114,900 | 111,000 | 114,100 | 2,992 |
| 2021/10/04 | 114,100 | 114,900 | 112,500 | 113,000 | 1,988 |
| 2021/10/01 | 115,800 | 116,000 | 112,100 | 112,200 | 4,314 |
| 2021/09/30 | 117,400 | 118,000 | 115,900 | 116,000 | 3,626 |
| 2021/09/29 | 116,800 | 117,400 | 115,900 | 116,500 | 3,098 |
| 2021/09/28 | 119,100 | 120,100 | 117,700 | 119,300 | 3,627 |
| 2021/09/27 | 117,600 | 120,100 | 117,600 | 119,600 | 2,407 |
| 2021/09/24 | 117,100 | 118,600 | 117,000 | 117,400 | 3,392 |
| 2021/09/22 | 118,600 | 118,600 | 116,600 | 116,900 | 4,038 |
| 2021/09/21 | 119,300 | 119,600 | 117,700 | 117,700 | 2,684 |
| 2021/09/17 | 121,200 | 121,900 | 119,800 | 120,200 | 4,020 |
| 2021/09/16 | 121,100 | 122,000 | 120,900 | 121,600 | 2,028 |
| 2021/09/15 | 122,300 | 123,000 | 120,900 | 121,300 | 2,746 |
| 2021/09/14 | 121,400 | 122,700 | 121,400 | 122,600 | 1,594 |
| 2021/09/13 | 121,500 | 122,100 | 121,200 | 122,100 | 2,239 |
| 2021/09/10 | 123,100 | 123,100 | 121,300 | 121,500 | 2,576 |
| 2021/09/09 | 122,200 | 122,600 | 121,800 | 122,300 | 1,570 |
| 2021/09/08 | 122,200 | 122,900 | 121,200 | 122,200 | 2,130 |
| 2021/09/07 | 123,200 | 123,800 | 122,200 | 122,700 | 3,099 |
| 2021/09/06 | 124,400 | 124,700 | 123,800 | 124,300 | 2,107 |
| 2021/09/03 | 124,100 | 124,900 | 122,400 | 124,100 | 3,010 |
| 2021/09/02 | 124,500 | 125,400 | 124,000 | 124,800 | 2,161 |
| 2021/09/01 | 125,600 | 125,900 | 124,100 | 124,300 | 2,939 |
| 2021/08/31 | 127,500 | 128,300 | 125,600 | 125,700 | 3,346 |
| 2021/08/30 | 126,500 | 128,800 | 126,000 | 128,700 | 3,376 |
| 2021/08/27 | 123,500 | 127,900 | 123,300 | 127,500 | 3,853 |
| 2021/08/26 | 121,600 | 123,300 | 120,900 | 123,300 | 3,802 |
| 2021/08/25 | 122,400 | 122,900 | 121,700 | 121,800 | 1,943 |
| 2021/08/24 | 121,700 | 123,200 | 121,700 | 122,200 | 2,693 |
| 2021/08/23 | 123,400 | 124,200 | 121,800 | 122,100 | 2,492 |
| 2021/08/20 | 124,000 | 124,500 | 122,700 | 123,400 | 2,005 |
| 2021/08/19 | 125,000 | 125,600 | 123,900 | 124,500 | 1,942 |
| 2021/08/18 | 124,200 | 126,000 | 124,200 | 125,700 | 1,212 |
| 2021/08/17 | 124,000 | 124,800 | 123,000 | 124,200 | 2,040 |
| 2021/08/16 | 123,200 | 124,300 | 123,200 | 124,000 | 1,268 |
| 2021/08/13 | 123,300 | 124,400 | 123,100 | 123,300 | 1,235 |
| 2021/08/12 | 123,700 | 124,600 | 122,900 | 123,500 | 1,905 |
| 2021/08/11 | 124,000 | 124,600 | 123,400 | 123,400 | 1,178 |
| 2021/08/10 | 124,900 | 126,100 | 122,900 | 123,000 | 2,611 |
| 2021/08/06 | 127,000 | 127,300 | 124,100 | 124,400 | 2,831 |
| 2021/08/05 | 125,500 | 127,700 | 125,200 | 127,300 | 2,881 |
| 2021/08/04 | 125,000 | 125,300 | 124,100 | 124,700 | 1,914 |
| 2021/08/03 | 126,300 | 126,500 | 125,000 | 125,200 | 2,122 |
| 2021/08/02 | 127,000 | 127,200 | 126,200 | 126,200 | 2,000 |
| 2021/07/30 | 126,900 | 127,300 | 126,000 | 126,600 | 2,534 |
| 2021/07/29 | 127,400 | 127,400 | 126,000 | 126,500 | 4,531 |
| 2021/07/28 | 125,600 | 127,400 | 125,600 | 127,400 | 1,807 |
| 2021/07/27 | 125,800 | 126,600 | 125,200 | 126,400 | 1,861 |
| 2021/07/26 | 126,900 | 127,100 | 125,500 | 125,500 | 2,316 |
| 2021/07/21 | 127,500 | 127,900 | 126,500 | 126,600 | 1,897 |
| 2021/07/20 | 126,100 | 127,000 | 125,400 | 126,400 | 2,035 |
| 2021/07/19 | 128,200 | 128,600 | 126,400 | 126,500 | 1,939 |
| 2021/07/16 | 127,400 | 129,300 | 127,200 | 128,700 | 1,718 |
| 2021/07/15 | 128,700 | 129,000 | 127,300 | 127,800 | 1,820 |
| 2021/07/14 | 125,900 | 128,400 | 125,800 | 128,300 | 2,623 |
| 2021/03/22 | 124,900 | 125,400 | 123,100 | 123,900 | 1,813 |
| 2021/03/19 | 126,900 | 127,000 | 124,600 | 125,300 | 8,880 |
| 2021/03/18 | 126,500 | 127,200 | 124,900 | 126,800 | 2,604 |
| 2021/03/17 | 124,900 | 126,700 | 123,900 | 125,700 | 2,355 |
| 2021/03/16 | 123,700 | 125,700 | 122,800 | 124,900 | 4,797 |
| 2021/03/15 | 121,200 | 123,800 | 120,700 | 123,100 | 5,275 |
| 2021/03/12 | 120,500 | 121,200 | 118,600 | 121,200 | 3,672 |
| 2021/03/11 | 118,800 | 120,000 | 118,600 | 120,000 | 2,130 |
| 2021/03/10 | 118,000 | 118,700 | 117,200 | 118,300 | 2,953 |
| 2021/03/09 | 118,800 | 119,900 | 117,100 | 117,900 | 5,660 |
| 2021/03/08 | 117,100 | 119,600 | 116,500 | 116,900 | 3,502 |
| 2021/03/05 | 118,400 | 118,400 | 115,400 | 116,600 | 4,097 |
| 2021/03/04 | 117,100 | 118,200 | 116,300 | 117,500 | 3,124 |
| 2021/03/03 | 117,000 | 118,000 | 116,100 | 117,200 | 3,215 |
| 2021/03/02 | 117,700 | 119,600 | 116,800 | 117,000 | 3,580 |
| 2021/03/01 | 117,400 | 118,500 | 116,300 | 116,500 | 3,783 |
| 2021/02/26 | 117,900 | 118,000 | 114,700 | 117,100 | 5,371 |
| 2021/02/25 | 118,500 | 119,000 | 116,700 | 118,300 | 4,481 |
| 2021/02/24 | 115,200 | 118,400 | 115,200 | 117,100 | 4,454 |
| 2021/02/22 | 114,900 | 115,700 | 113,800 | 113,900 | 4,790 |
| 2021/02/19 | 113,000 | 114,200 | 113,000 | 113,500 | 2,604 |
| 2021/02/18 | 118,200 | 119,400 | 112,700 | 113,200 | 5,256 |
| 2021/02/17 | 120,000 | 120,200 | 115,000 | 115,500 | 5,121 |
| 2021/02/16 | 117,000 | 119,600 | 116,200 | 118,800 | 4,277 |
| 2021/02/15 | 114,100 | 116,600 | 114,100 | 116,000 | 3,516 |
| 2021/02/12 | 113,000 | 114,400 | 112,300 | 113,900 | 4,223 |
| 2021/02/10 | 110,600 | 112,100 | 110,200 | 111,700 | 3,659 |
| 2021/02/09 | 109,800 | 110,500 | 109,200 | 109,800 | 4,274 |
| 2021/02/08 | 107,200 | 109,400 | 107,200 | 109,200 | 4,702 |
| 2021/02/05 | 107,300 | 107,700 | 106,700 | 107,500 | 4,383 |
| 2021/02/04 | 106,900 | 107,600 | 106,300 | 107,000 | 3,201 |
| 2021/02/03 | 106,000 | 107,400 | 105,700 | 106,500 | 3,811 |
| 2021/02/02 | 107,500 | 107,700 | 105,900 | 105,900 | 2,107 |
| 2021/02/01 | 109,500 | 109,500 | 107,000 | 107,500 | 3,465 |
| 2021/01/29 | 105,800 | 109,400 | 105,500 | 109,100 | 4,984 |
| 2021/01/28 | 103,500 | 105,500 | 103,400 | 105,500 | 2,900 |
| 2021/01/27 | 102,500 | 104,600 | 102,500 | 104,600 | 2,380 |
| 2021/01/26 | 103,000 | 103,800 | 102,200 | 102,200 | 1,629 |
| 2021/01/25 | 103,700 | 104,400 | 102,700 | 103,300 | 2,120 |
| 2021/01/22 | 102,900 | 103,400 | 102,300 | 103,400 | 2,288 |
| 2021/01/21 | 103,600 | 104,500 | 102,900 | 102,900 | 1,592 |
| 2021/01/20 | 101,800 | 103,700 | 101,300 | 103,100 | 3,500 |
| 2021/01/19 | 102,000 | 104,400 | 101,900 | 102,100 | 2,653 |
| 2021/01/18 | 101,100 | 102,100 | 101,100 | 102,100 | 2,054 |
| 2021/01/15 | 102,000 | 102,500 | 100,500 | 101,100 | 4,981 |
| 2021/01/14 | 102,400 | 103,200 | 101,300 | 102,000 | 2,488 |
| 2021/01/13 | 104,400 | 104,400 | 102,400 | 102,400 | 3,666 |
| 2021/01/12 | 104,900 | 105,100 | 104,000 | 104,600 | 1,866 |
| 2021/01/08 | 104,500 | 105,600 | 103,600 | 105,100 | 3,006 |
| 2021/01/07 | 102,000 | 104,400 | 101,500 | 104,300 | 2,969 |
| 2021/01/06 | 103,300 | 105,200 | 101,500 | 101,500 | 3,592 |
| 2021/01/05 | 104,400 | 105,500 | 103,200 | 103,300 | 2,283 |
| 2021/01/04 | 104,700 | 105,400 | 103,500 | 104,200 | 2,900 |