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 |
|---|---|---|---|---|---|
| 2022/12/30 | 106,800 | 108,600 | 106,800 | 107,900 | 3,941 |
| 2022/12/29 | 107,400 | 107,700 | 107,000 | 107,100 | 3,053 |
| 2022/12/28 | 106,500 | 107,600 | 105,800 | 107,400 | 3,588 |
| 2022/12/27 | 105,400 | 106,600 | 104,900 | 106,300 | 2,678 |
| 2022/12/26 | 104,200 | 105,400 | 104,000 | 105,100 | 3,506 |
| 2022/12/23 | 105,900 | 105,900 | 103,900 | 104,200 | 5,809 |
| 2022/12/22 | 105,000 | 106,200 | 104,700 | 106,000 | 5,705 |
| 2022/12/21 | 103,800 | 105,500 | 103,500 | 104,400 | 10,335 |
| 2022/12/20 | 107,400 | 107,700 | 102,100 | 102,700 | 14,395 |
| 2022/12/19 | 107,800 | 108,000 | 106,800 | 107,200 | 5,810 |
| 2022/12/16 | 108,000 | 108,600 | 107,700 | 108,400 | 8,928 |
| 2022/12/15 | 107,100 | 108,000 | 107,100 | 108,000 | 4,529 |
| 2022/12/14 | 106,700 | 107,500 | 106,600 | 107,500 | 6,572 |
| 2022/12/13 | 107,500 | 107,700 | 106,600 | 106,600 | 7,110 |
| 2022/12/12 | 107,100 | 107,500 | 106,800 | 107,500 | 4,993 |
| 2022/12/09 | 107,600 | 107,600 | 106,900 | 107,000 | 6,572 |
| 2022/12/08 | 107,100 | 107,700 | 106,700 | 107,300 | 7,374 |
| 2022/12/07 | 107,200 | 107,500 | 106,900 | 107,200 | 7,277 |
| 2022/12/06 | 106,800 | 107,400 | 106,400 | 107,400 | 30,063 |
| 2022/12/05 | 106,500 | 107,700 | 106,300 | 107,700 | 19,835 |
| 2022/12/02 | 107,100 | 107,400 | 105,700 | 106,000 | 10,463 |
| 2022/12/01 | 107,500 | 108,000 | 106,500 | 106,500 | 12,996 |
| 2022/11/30 | 108,400 | 108,700 | 107,100 | 107,200 | 23,127 |
| 2022/11/29 | 109,100 | 109,800 | 108,700 | 109,500 | 10,506 |
| 2022/11/28 | 108,200 | 109,400 | 107,900 | 109,200 | 4,624 |
| 2022/11/25 | 108,000 | 109,000 | 107,600 | 108,200 | 4,265 |
| 2022/11/24 | 108,100 | 108,600 | 108,000 | 108,300 | 3,194 |
| 2022/11/22 | 108,900 | 109,300 | 107,400 | 108,100 | 3,161 |
| 2022/11/21 | 107,800 | 109,200 | 107,800 | 108,800 | 3,746 |
| 2022/11/18 | 107,200 | 107,400 | 105,900 | 107,200 | 8,521 |
| 2022/11/17 | 110,600 | 111,400 | 110,300 | 110,900 | 1,247 |
| 2022/11/16 | 110,300 | 110,900 | 110,000 | 110,500 | 1,825 |
| 2022/11/15 | 110,900 | 111,200 | 110,200 | 110,300 | 1,834 |
| 2022/11/14 | 113,500 | 113,800 | 110,600 | 111,000 | 1,937 |
| 2022/11/11 | 114,500 | 114,900 | 113,100 | 114,000 | 2,836 |
| 2022/11/10 | 112,500 | 113,300 | 111,900 | 112,700 | 1,781 |
| 2022/11/09 | 112,400 | 113,000 | 112,300 | 112,500 | 1,078 |
| 2022/11/08 | 112,000 | 112,700 | 111,500 | 112,400 | 2,222 |
| 2022/11/07 | 113,200 | 113,400 | 111,600 | 111,600 | 2,877 |
| 2022/11/04 | 113,000 | 113,700 | 111,700 | 112,300 | 3,354 |
| 2022/11/02 | 116,200 | 116,200 | 113,600 | 113,800 | 4,395 |
| 2022/11/01 | 114,800 | 116,200 | 113,500 | 116,000 | 4,658 |
| 2022/10/31 | 114,000 | 115,300 | 113,500 | 114,800 | 4,666 |
| 2022/10/28 | 112,800 | 114,300 | 112,300 | 113,900 | 4,391 |
| 2022/10/27 | 111,600 | 113,600 | 110,800 | 113,500 | 6,341 |
| 2022/10/26 | 108,700 | 112,100 | 108,700 | 112,000 | 5,280 |
| 2022/10/25 | 105,700 | 108,000 | 105,600 | 107,700 | 4,358 |
| 2022/10/24 | 105,700 | 105,900 | 105,000 | 105,100 | 1,247 |
| 2022/10/21 | 105,600 | 106,700 | 105,300 | 105,700 | 3,487 |
| 2022/10/20 | 105,800 | 105,900 | 105,200 | 105,600 | 2,664 |
| 2022/10/19 | 108,200 | 108,200 | 105,700 | 106,200 | 2,747 |
| 2022/10/18 | 108,300 | 108,600 | 107,600 | 108,200 | 2,365 |
| 2022/10/17 | 107,800 | 108,400 | 107,000 | 107,900 | 3,028 |
| 2022/10/14 | 110,000 | 110,000 | 108,000 | 108,000 | 3,223 |
| 2022/10/13 | 109,800 | 110,300 | 109,200 | 109,700 | 2,491 |
| 2022/10/12 | 109,200 | 110,500 | 109,100 | 109,900 | 2,757 |
| 2022/10/11 | 109,400 | 110,000 | 108,400 | 108,600 | 3,807 |
| 2022/10/07 | 109,500 | 110,800 | 109,300 | 109,500 | 2,945 |
| 2022/10/06 | 110,900 | 111,200 | 110,000 | 110,500 | 2,475 |
| 2022/10/05 | 111,900 | 112,600 | 110,600 | 110,900 | 2,202 |
| 2022/10/04 | 111,000 | 111,800 | 110,700 | 111,500 | 2,360 |
| 2022/10/03 | 109,000 | 110,900 | 108,600 | 110,100 | 3,638 |
| 2022/09/30 | 109,500 | 109,900 | 107,800 | 109,700 | 4,433 |
| 2022/09/29 | 109,100 | 110,400 | 108,200 | 109,700 | 4,063 |
| 2022/09/28 | 111,700 | 111,900 | 108,800 | 109,600 | 5,408 |
| 2022/09/27 | 111,600 | 112,700 | 110,900 | 111,000 | 4,848 |
| 2022/09/26 | 113,800 | 113,800 | 111,400 | 111,500 | 3,672 |
| 2022/09/22 | 113,800 | 114,400 | 113,400 | 114,000 | 2,477 |
| 2022/09/21 | 114,100 | 114,600 | 113,700 | 113,800 | 2,689 |
| 2022/09/20 | 113,300 | 114,300 | 113,200 | 114,000 | 2,769 |
| 2022/09/16 | 112,500 | 113,800 | 112,500 | 113,200 | 2,548 |
| 2022/09/15 | 112,400 | 113,200 | 112,200 | 112,800 | 1,520 |
| 2022/09/14 | 112,200 | 112,700 | 111,800 | 112,200 | 1,650 |
| 2022/09/13 | 112,300 | 113,000 | 112,200 | 112,600 | 1,905 |
| 2022/09/12 | 112,700 | 112,800 | 112,000 | 112,300 | 1,226 |
| 2022/09/09 | 111,100 | 112,700 | 111,100 | 112,200 | 2,386 |
| 2022/09/08 | 111,700 | 112,300 | 111,300 | 111,500 | 1,622 |
| 2022/09/07 | 111,500 | 111,800 | 111,300 | 111,300 | 1,542 |
| 2022/09/06 | 111,500 | 111,700 | 111,100 | 111,700 | 1,439 |
| 2022/09/05 | 111,800 | 112,100 | 111,300 | 111,400 | 1,382 |
| 2022/09/02 | 112,100 | 112,800 | 111,300 | 111,500 | 1,705 |
| 2022/09/01 | 111,800 | 112,200 | 110,900 | 111,700 | 2,179 |
| 2022/08/31 | 112,300 | 112,400 | 111,100 | 111,800 | 2,797 |
| 2022/08/30 | 110,800 | 112,300 | 110,700 | 112,300 | 1,741 |
| 2022/08/29 | 110,200 | 110,900 | 109,800 | 110,600 | 2,782 |
| 2022/08/26 | 110,900 | 111,700 | 110,500 | 111,200 | 1,126 |
| 2022/08/25 | 110,900 | 111,400 | 110,400 | 110,600 | 1,509 |
| 2022/08/24 | 110,500 | 111,600 | 110,300 | 110,300 | 1,871 |
| 2022/08/23 | 110,800 | 111,400 | 110,400 | 110,400 | 1,527 |
| 2022/08/22 | 111,300 | 111,300 | 110,100 | 110,900 | 1,866 |
| 2022/08/19 | 110,700 | 111,800 | 110,400 | 111,300 | 2,362 |
| 2022/08/18 | 109,600 | 111,000 | 109,200 | 110,500 | 1,655 |
| 2022/08/17 | 110,400 | 110,400 | 109,600 | 109,800 | 1,622 |
| 2022/08/16 | 110,600 | 110,700 | 109,900 | 110,600 | 2,329 |
| 2022/08/15 | 109,500 | 110,600 | 109,500 | 110,600 | 1,514 |
| 2022/08/12 | 110,100 | 110,200 | 109,300 | 109,300 | 1,447 |
| 2022/08/10 | 110,400 | 110,700 | 109,400 | 109,700 | 1,812 |
| 2022/08/09 | 110,600 | 111,000 | 110,300 | 110,400 | 2,068 |
| 2022/08/08 | 110,200 | 110,800 | 110,100 | 110,700 | 1,824 |
| 2022/08/05 | 110,600 | 111,000 | 110,100 | 110,200 | 1,858 |
| 2022/08/04 | 110,000 | 110,900 | 109,900 | 110,600 | 1,875 |
| 2022/08/03 | 109,800 | 110,200 | 108,400 | 109,600 | 2,113 |
| 2022/08/02 | 110,800 | 110,800 | 109,300 | 109,600 | 1,693 |
| 2022/08/01 | 109,900 | 110,800 | 109,500 | 110,700 | 1,973 |
| 2022/07/29 | 108,900 | 110,100 | 108,700 | 109,900 | 2,913 |
| 2022/07/28 | 108,700 | 109,200 | 108,200 | 109,100 | 1,773 |
| 2022/07/27 | 108,100 | 109,000 | 107,600 | 108,300 | 2,324 |
| 2022/07/26 | 107,700 | 108,100 | 107,200 | 107,900 | 2,071 |
| 2022/07/25 | 106,700 | 107,700 | 106,500 | 107,000 | 2,695 |
| 2022/07/22 | 106,300 | 106,900 | 106,000 | 106,500 | 2,010 |
| 2022/07/21 | 105,800 | 106,400 | 105,700 | 106,400 | 2,688 |
| 2022/07/20 | 106,600 | 106,800 | 104,900 | 105,600 | 2,938 |
| 2022/07/19 | 105,900 | 106,800 | 105,700 | 106,400 | 1,995 |
| 2022/07/15 | 106,100 | 106,100 | 104,900 | 104,900 | 1,700 |
| 2022/07/14 | 105,600 | 106,200 | 105,300 | 106,000 | 1,121 |
| 2022/07/13 | 105,700 | 106,500 | 105,700 | 105,800 | 2,249 |
| 2022/07/12 | 105,700 | 106,100 | 105,000 | 105,500 | 1,584 |
| 2022/07/11 | 105,000 | 105,800 | 104,900 | 105,400 | 1,758 |
| 2022/07/08 | 105,600 | 105,600 | 104,000 | 104,300 | 2,220 |
| 2022/07/07 | 104,600 | 105,800 | 104,600 | 105,500 | 1,768 |
| 2022/07/06 | 105,400 | 105,500 | 104,200 | 104,200 | 1,991 |
| 2022/07/05 | 104,800 | 105,700 | 104,700 | 105,500 | 2,190 |
| 2022/07/04 | 105,200 | 105,600 | 104,200 | 105,300 | 1,951 |
| 2022/07/01 | 106,100 | 106,100 | 103,200 | 104,400 | 2,045 |
| 2022/06/30 | 105,900 | 106,400 | 105,300 | 106,100 | 2,346 |
| 2022/06/29 | 105,900 | 106,600 | 105,000 | 106,300 | 2,549 |
| 2022/06/28 | 104,500 | 105,900 | 104,200 | 105,300 | 2,831 |
| 2022/06/27 | 104,000 | 104,300 | 103,500 | 104,100 | 2,340 |
| 2022/06/24 | 102,900 | 103,400 | 102,800 | 103,000 | 2,370 |
| 2022/06/23 | 103,300 | 105,000 | 102,500 | 102,900 | 3,607 |
| 2022/06/22 | 105,500 | 105,500 | 102,800 | 103,200 | 4,049 |
| 2022/06/21 | 104,700 | 105,200 | 103,700 | 104,000 | 2,739 |
| 2022/06/20 | 104,800 | 105,100 | 103,400 | 104,200 | 1,586 |
| 2022/06/17 | 104,500 | 105,900 | 103,200 | 104,800 | 5,568 |
| 2022/06/16 | 103,700 | 106,000 | 103,500 | 105,000 | 3,975 |
| 2022/06/15 | 105,000 | 105,500 | 102,900 | 103,200 | 6,231 |
| 2022/06/14 | 106,200 | 106,200 | 103,900 | 104,500 | 5,937 |
| 2022/06/13 | 106,400 | 106,900 | 105,700 | 106,700 | 3,266 |
| 2022/06/10 | 107,500 | 107,800 | 106,400 | 106,700 | 5,121 |
| 2022/06/09 | 107,800 | 108,200 | 107,700 | 107,700 | 4,599 |
| 2022/06/08 | 108,000 | 108,800 | 107,400 | 108,600 | 3,459 |
| 2022/06/07 | 108,500 | 108,800 | 107,900 | 108,300 | 2,678 |
| 2022/06/06 | 108,400 | 109,100 | 108,300 | 108,800 | 3,205 |
| 2022/06/03 | 108,500 | 109,200 | 108,200 | 108,800 | 2,497 |
| 2022/06/02 | 109,400 | 109,400 | 108,300 | 109,000 | 3,336 |
| 2022/06/01 | 109,500 | 109,800 | 108,800 | 109,300 | 3,108 |
| 2022/05/31 | 110,000 | 110,600 | 109,600 | 110,300 | 4,042 |
| 2022/05/30 | 109,300 | 110,000 | 109,000 | 109,900 | 2,232 |
| 2022/05/27 | 109,100 | 109,500 | 107,800 | 108,700 | 4,485 |
| 2022/05/26 | 109,200 | 110,400 | 109,000 | 109,200 | 1,756 |
| 2022/05/25 | 109,000 | 109,700 | 108,900 | 109,600 | 2,984 |
| 2022/05/24 | 109,700 | 110,100 | 108,800 | 109,500 | 2,165 |
| 2022/05/23 | 110,400 | 110,700 | 109,600 | 109,600 | 2,939 |
| 2022/05/20 | 112,600 | 112,600 | 110,300 | 110,300 | 5,067 |
| 2022/05/19 | 111,300 | 111,800 | 110,300 | 111,800 | 1,191 |
| 2022/05/18 | 111,100 | 112,600 | 110,800 | 111,900 | 1,534 |
| 2022/05/17 | 111,200 | 111,300 | 110,100 | 111,100 | 1,575 |
| 2022/05/16 | 109,500 | 112,100 | 109,500 | 110,600 | 2,462 |
| 2022/05/13 | 108,500 | 110,300 | 108,500 | 109,300 | 4,689 |
| 2022/05/12 | 108,000 | 109,700 | 107,300 | 108,700 | 3,507 |
| 2022/05/11 | 108,700 | 110,100 | 108,000 | 108,800 | 3,619 |
| 2022/05/10 | 109,800 | 110,500 | 108,900 | 109,000 | 4,274 |
| 2022/05/09 | 111,900 | 112,400 | 110,700 | 110,900 | 3,540 |
| 2022/05/06 | 111,200 | 113,200 | 111,200 | 112,700 | 2,597 |
| 2022/05/02 | 111,200 | 111,900 | 110,800 | 111,400 | 2,691 |
| 2022/04/28 | 113,500 | 113,700 | 111,400 | 111,400 | 3,029 |
| 2022/04/27 | 112,800 | 113,500 | 112,600 | 113,100 | 3,280 |
| 2022/04/26 | 113,200 | 114,500 | 112,900 | 113,300 | 3,240 |
| 2022/04/25 | 113,500 | 114,100 | 112,000 | 113,600 | 2,049 |
| 2022/04/22 | 114,100 | 115,000 | 113,500 | 114,100 | 1,937 |
| 2022/04/21 | 113,000 | 115,000 | 113,000 | 114,100 | 1,515 |
| 2022/04/20 | 113,300 | 113,900 | 112,500 | 113,000 | 3,589 |
| 2022/04/19 | 113,900 | 114,200 | 112,800 | 113,300 | 3,625 |
| 2022/04/18 | 114,600 | 114,900 | 113,400 | 114,000 | 1,223 |
| 2022/04/15 | 114,500 | 115,300 | 114,400 | 114,600 | 1,557 |
| 2022/04/14 | 114,100 | 114,900 | 112,700 | 114,300 | 2,513 |
| 2022/04/13 | 113,200 | 114,100 | 113,000 | 113,500 | 2,537 |
| 2022/04/12 | 113,400 | 114,300 | 113,100 | 113,200 | 2,063 |
| 2022/04/11 | 111,100 | 114,200 | 111,000 | 113,500 | 2,169 |
| 2022/04/08 | 112,400 | 113,200 | 110,800 | 111,000 | 3,672 |
| 2022/04/07 | 113,900 | 113,900 | 112,100 | 112,100 | 2,718 |
| 2022/04/06 | 114,200 | 114,700 | 113,300 | 113,400 | 2,988 |
| 2022/04/05 | 114,300 | 114,400 | 113,000 | 114,200 | 5,577 |
| 2022/04/04 | 114,800 | 114,800 | 111,900 | 114,100 | 4,809 |
| 2022/04/01 | 111,900 | 113,200 | 110,500 | 112,700 | 4,220 |
| 2022/03/31 | 112,000 | 113,100 | 111,600 | 112,100 | 3,057 |
| 2022/03/30 | 113,500 | 115,000 | 110,800 | 112,300 | 3,571 |
| 2022/03/29 | 114,800 | 116,200 | 114,800 | 115,700 | 3,227 |
| 2022/03/28 | 113,700 | 115,000 | 113,200 | 114,500 | 2,455 |
| 2022/03/25 | 114,600 | 114,700 | 113,000 | 113,000 | 3,018 |
| 2022/03/24 | 112,900 | 114,200 | 111,800 | 114,200 | 3,528 |
| 2022/03/23 | 114,300 | 114,300 | 112,000 | 113,300 | 2,404 |
| 2022/03/22 | 111,400 | 114,200 | 110,600 | 113,800 | 3,176 |
| 2022/03/18 | 109,900 | 111,700 | 109,900 | 110,900 | 4,112 |
| 2022/03/17 | 109,600 | 111,100 | 109,600 | 110,600 | 2,008 |
| 2022/03/16 | 108,000 | 109,300 | 107,000 | 108,800 | 2,649 |
| 2022/03/15 | 108,000 | 108,500 | 106,800 | 107,200 | 2,009 |
| 2022/03/14 | 108,700 | 110,100 | 108,100 | 108,100 | 1,499 |
| 2022/03/11 | 110,600 | 111,000 | 108,500 | 108,500 | 2,553 |
| 2022/03/10 | 109,000 | 110,100 | 108,900 | 109,200 | 2,433 |
| 2022/03/09 | 107,700 | 109,800 | 106,900 | 107,200 | 3,198 |
| 2022/03/08 | 109,000 | 109,300 | 107,700 | 107,700 | 2,841 |
| 2022/03/07 | 110,500 | 110,500 | 108,700 | 109,200 | 2,814 |
| 2022/03/04 | 111,800 | 111,900 | 109,700 | 110,400 | 2,511 |
| 2022/03/03 | 111,200 | 111,900 | 111,000 | 111,100 | 1,552 |
| 2022/03/02 | 111,000 | 111,600 | 109,500 | 110,800 | 2,735 |
| 2022/03/01 | 111,100 | 112,200 | 110,700 | 111,400 | 1,627 |
| 2022/02/28 | 108,100 | 111,000 | 107,600 | 110,800 | 2,547 |
| 2022/02/25 | 108,000 | 109,300 | 108,000 | 109,100 | 3,230 |
| 2022/02/24 | 109,500 | 111,400 | 107,600 | 109,500 | 4,755 |
| 2022/02/22 | 111,000 | 111,100 | 108,600 | 109,500 | 3,425 |
| 2022/02/21 | 112,200 | 112,500 | 111,300 | 111,800 | 1,830 |
| 2022/02/18 | 112,800 | 112,800 | 111,100 | 112,300 | 1,904 |
| 2022/02/17 | 112,200 | 113,500 | 111,900 | 113,100 | 2,223 |
| 2022/02/16 | 109,500 | 111,700 | 109,500 | 111,700 | 3,519 |
| 2022/02/15 | 111,200 | 111,600 | 108,600 | 109,100 | 4,413 |
| 2022/02/14 | 112,700 | 113,100 | 111,500 | 111,500 | 2,404 |
| 2022/02/10 | 112,600 | 113,900 | 111,900 | 113,600 | 4,206 |
| 2022/02/09 | 110,800 | 112,600 | 109,400 | 112,000 | 2,691 |
| 2022/02/08 | 111,900 | 113,400 | 110,300 | 110,800 | 2,002 |
| 2022/02/07 | 113,000 | 113,400 | 110,900 | 111,500 | 2,354 |
| 2022/02/04 | 113,500 | 114,500 | 112,600 | 112,700 | 2,075 |
| 2022/02/03 | 113,000 | 114,500 | 112,600 | 113,500 | 1,950 |
| 2022/02/02 | 112,500 | 114,000 | 111,700 | 113,000 | 1,761 |
| 2022/02/01 | 114,600 | 114,700 | 111,500 | 112,000 | 3,290 |
| 2022/01/31 | 113,500 | 115,200 | 112,900 | 113,000 | 2,948 |
| 2022/01/28 | 112,000 | 112,800 | 110,700 | 112,300 | 3,495 |
| 2022/01/27 | 110,800 | 112,000 | 108,000 | 112,000 | 3,816 |
| 2022/01/26 | 107,900 | 110,900 | 107,900 | 110,600 | 2,770 |
| 2022/01/25 | 109,600 | 109,800 | 107,400 | 107,700 | 3,829 |
| 2022/01/24 | 108,800 | 110,400 | 107,400 | 109,600 | 4,370 |
| 2022/01/21 | 107,000 | 110,100 | 104,800 | 109,300 | 7,050 |
| 2022/01/20 | 111,700 | 112,000 | 107,100 | 107,100 | 7,766 |
| 2022/01/19 | 116,200 | 116,300 | 111,400 | 111,700 | 4,702 |
| 2022/01/18 | 118,000 | 118,200 | 116,000 | 116,200 | 2,853 |
| 2022/01/17 | 119,000 | 119,600 | 118,000 | 118,000 | 2,581 |
| 2022/01/14 | 119,000 | 119,000 | 118,000 | 118,100 | 2,229 |
| 2022/01/13 | 119,000 | 119,300 | 118,100 | 118,600 | 2,093 |
| 2022/01/12 | 116,500 | 118,500 | 116,500 | 118,200 | 1,870 |
| 2022/01/11 | 115,900 | 117,100 | 115,900 | 117,000 | 2,315 |
| 2022/01/07 | 116,600 | 117,600 | 116,300 | 116,300 | 2,575 |
| 2022/01/06 | 117,900 | 118,200 | 116,700 | 116,800 | 2,574 |
| 2022/01/05 | 121,000 | 121,600 | 118,400 | 118,400 | 3,168 |
| 2022/01/04 | 120,500 | 120,900 | 119,600 | 120,200 | 2,447 |