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 |
|---|---|---|---|---|---|
| 2023/12/29 | 110,300 | 110,700 | 109,300 | 109,500 | 2,737 |
| 2023/12/28 | 109,500 | 110,700 | 109,400 | 110,600 | 1,946 |
| 2023/12/27 | 108,000 | 109,200 | 107,900 | 109,100 | 2,534 |
| 2023/12/26 | 108,100 | 108,400 | 107,700 | 108,100 | 2,457 |
| 2023/12/25 | 109,000 | 109,000 | 108,100 | 108,200 | 2,758 |
| 2023/12/22 | 109,100 | 109,100 | 108,300 | 108,800 | 2,952 |
| 2023/12/21 | 108,500 | 109,100 | 108,300 | 108,700 | 2,915 |
| 2023/12/20 | 108,500 | 109,100 | 108,400 | 108,600 | 3,030 |
| 2023/12/19 | 109,800 | 109,800 | 108,300 | 109,000 | 3,230 |
| 2023/12/18 | 110,300 | 110,400 | 109,200 | 109,400 | 3,627 |
| 2023/12/15 | 112,500 | 112,500 | 110,500 | 110,900 | 3,214 |
| 2023/12/14 | 112,300 | 112,500 | 111,700 | 112,100 | 1,988 |
| 2023/12/13 | 111,700 | 112,300 | 111,400 | 111,800 | 2,090 |
| 2023/12/12 | 112,100 | 112,300 | 111,700 | 112,200 | 2,752 |
| 2023/12/11 | 111,000 | 112,100 | 111,000 | 112,000 | 1,981 |
| 2023/12/08 | 110,800 | 111,100 | 110,500 | 111,000 | 3,254 |
| 2023/12/07 | 111,600 | 111,700 | 110,500 | 110,500 | 2,100 |
| 2023/12/06 | 111,700 | 112,300 | 111,600 | 111,900 | 1,831 |
| 2023/12/05 | 112,000 | 112,300 | 111,600 | 112,200 | 2,598 |
| 2023/12/04 | 111,900 | 112,200 | 111,200 | 111,700 | 2,148 |
| 2023/12/01 | 113,000 | 113,000 | 111,600 | 111,900 | 4,292 |
| 2023/11/30 | 110,700 | 114,800 | 110,500 | 114,800 | 10,108 |
| 2023/11/29 | 110,000 | 110,500 | 110,000 | 110,500 | 1,413 |
| 2023/11/28 | 110,500 | 110,700 | 110,000 | 110,000 | 2,275 |
| 2023/11/27 | 109,900 | 110,700 | 109,900 | 110,500 | 2,047 |
| 2023/11/24 | 110,000 | 110,500 | 109,800 | 110,000 | 2,300 |
| 2023/11/22 | 110,000 | 110,400 | 109,700 | 110,000 | 2,339 |
| 2023/11/21 | 111,100 | 111,100 | 109,500 | 109,800 | 4,680 |
| 2023/11/20 | 110,600 | 111,500 | 110,300 | 111,300 | 4,057 |
| 2023/11/17 | 111,900 | 111,900 | 110,500 | 110,600 | 4,254 |
| 2023/11/16 | 112,500 | 112,700 | 112,000 | 112,000 | 2,334 |
| 2023/11/15 | 112,500 | 113,300 | 112,200 | 112,800 | 2,128 |
| 2023/11/14 | 112,200 | 112,600 | 111,700 | 112,500 | 2,318 |
| 2023/11/13 | 112,400 | 112,900 | 112,000 | 112,300 | 2,020 |
| 2023/11/10 | 111,800 | 112,800 | 111,800 | 112,400 | 2,905 |
| 2023/11/09 | 113,000 | 113,200 | 111,900 | 111,900 | 3,001 |
| 2023/11/08 | 114,500 | 114,500 | 113,100 | 113,100 | 2,498 |
| 2023/11/07 | 114,500 | 114,500 | 113,400 | 114,100 | 3,924 |
| 2023/11/06 | 115,400 | 115,900 | 114,600 | 114,600 | 2,636 |
| 2023/11/02 | 115,100 | 115,400 | 114,500 | 114,900 | 1,914 |
| 2023/11/01 | 115,200 | 116,200 | 114,600 | 114,600 | 3,375 |
| 2023/10/31 | 114,500 | 115,000 | 113,800 | 114,800 | 2,979 |
| 2023/10/30 | 115,200 | 115,300 | 113,600 | 114,000 | 2,122 |
| 2023/10/27 | 114,200 | 115,800 | 114,200 | 115,700 | 3,574 |
| 2023/10/26 | 115,000 | 115,300 | 113,400 | 114,200 | 1,993 |
| 2023/10/25 | 114,400 | 115,500 | 113,900 | 115,400 | 3,039 |
| 2023/10/24 | 113,400 | 114,500 | 113,300 | 113,800 | 2,988 |
| 2023/10/23 | 113,500 | 114,500 | 113,300 | 113,300 | 2,871 |
| 2023/10/20 | 115,200 | 115,300 | 113,700 | 113,700 | 1,576 |
| 2023/10/19 | 115,100 | 116,000 | 114,700 | 115,500 | 1,986 |
| 2023/10/18 | 114,400 | 115,500 | 114,300 | 115,200 | 1,814 |
| 2023/10/17 | 113,600 | 114,600 | 113,100 | 114,400 | 2,090 |
| 2023/10/16 | 114,400 | 114,500 | 112,300 | 112,700 | 2,838 |
| 2023/10/13 | 113,800 | 114,400 | 113,500 | 114,100 | 2,530 |
| 2023/10/12 | 114,300 | 114,700 | 113,800 | 113,800 | 1,398 |
| 2023/10/11 | 114,500 | 114,700 | 113,700 | 114,300 | 1,953 |
| 2023/10/10 | 112,600 | 114,200 | 112,600 | 114,000 | 3,315 |
| 2023/10/06 | 112,400 | 112,700 | 112,000 | 112,300 | 1,592 |
| 2023/10/05 | 110,800 | 112,400 | 110,700 | 112,100 | 2,381 |
| 2023/10/04 | 111,300 | 111,900 | 110,100 | 110,600 | 4,291 |
| 2023/10/03 | 114,000 | 114,000 | 111,500 | 112,000 | 3,072 |
| 2023/10/02 | 114,800 | 115,200 | 113,500 | 113,500 | 2,642 |
| 2023/09/29 | 114,300 | 115,000 | 113,900 | 114,800 | 3,383 |
| 2023/09/28 | 115,100 | 115,400 | 113,700 | 113,800 | 6,613 |
| 2023/09/27 | 118,600 | 119,000 | 118,300 | 118,400 | 5,481 |
| 2023/09/26 | 118,900 | 119,300 | 118,400 | 118,400 | 2,884 |
| 2023/09/25 | 119,300 | 119,300 | 118,400 | 118,400 | 3,262 |
| 2023/09/22 | 119,200 | 119,400 | 118,600 | 118,800 | 4,834 |
| 2023/09/21 | 119,000 | 119,500 | 118,900 | 119,400 | 2,388 |
| 2023/09/20 | 118,900 | 119,200 | 118,400 | 119,200 | 1,967 |
| 2023/09/19 | 118,500 | 118,600 | 117,700 | 118,600 | 3,827 |
| 2023/09/15 | 119,000 | 119,000 | 118,000 | 118,000 | 5,315 |
| 2023/09/14 | 117,900 | 119,000 | 117,900 | 118,600 | 2,002 |
| 2023/09/13 | 118,900 | 119,500 | 117,900 | 117,900 | 3,176 |
| 2023/09/12 | 118,900 | 118,900 | 117,800 | 118,900 | 1,866 |
| 2023/09/11 | 119,300 | 119,500 | 118,000 | 118,800 | 2,625 |
| 2023/09/08 | 119,900 | 119,900 | 118,700 | 119,300 | 3,874 |
| 2023/09/07 | 118,800 | 119,900 | 118,300 | 119,800 | 2,372 |
| 2023/09/06 | 118,500 | 118,800 | 117,900 | 118,600 | 2,354 |
| 2023/09/05 | 117,900 | 118,300 | 117,300 | 118,200 | 2,073 |
| 2023/09/04 | 117,700 | 118,200 | 117,300 | 117,600 | 2,269 |
| 2023/09/01 | 116,500 | 117,700 | 116,100 | 117,700 | 2,809 |
| 2023/08/31 | 116,700 | 117,100 | 116,200 | 116,200 | 3,559 |
| 2023/08/30 | 116,300 | 116,800 | 115,900 | 116,500 | 2,780 |
| 2023/08/29 | 115,700 | 116,100 | 115,100 | 115,800 | 2,880 |
| 2023/08/28 | 115,900 | 116,100 | 115,000 | 115,500 | 2,158 |
| 2023/08/25 | 116,300 | 116,300 | 115,400 | 115,600 | 2,014 |
| 2023/08/24 | 115,800 | 116,300 | 115,500 | 116,200 | 1,184 |
| 2023/08/23 | 115,100 | 115,800 | 114,900 | 115,800 | 1,441 |
| 2023/08/22 | 114,100 | 115,100 | 114,100 | 114,800 | 1,700 |
| 2023/08/21 | 115,300 | 115,500 | 114,100 | 114,500 | 2,501 |
| 2023/08/18 | 115,800 | 115,800 | 114,100 | 115,300 | 2,978 |
| 2023/08/17 | 116,100 | 116,800 | 115,800 | 116,000 | 1,306 |
| 2023/08/16 | 116,700 | 116,800 | 116,100 | 116,500 | 1,978 |
| 2023/08/15 | 117,000 | 117,100 | 116,300 | 116,500 | 1,089 |
| 2023/08/14 | 117,800 | 117,800 | 116,900 | 117,400 | 1,196 |
| 2023/08/10 | 116,900 | 117,600 | 116,500 | 117,200 | 1,476 |
| 2023/08/09 | 118,200 | 118,200 | 116,600 | 117,100 | 1,706 |
| 2023/08/08 | 118,300 | 118,300 | 117,700 | 118,100 | 1,386 |
| 2023/08/07 | 117,800 | 118,500 | 117,600 | 118,300 | 1,582 |
| 2023/08/04 | 116,600 | 117,300 | 116,100 | 117,300 | 1,979 |
| 2023/08/03 | 116,300 | 116,700 | 115,800 | 116,400 | 1,438 |
| 2023/08/02 | 116,300 | 117,100 | 116,100 | 116,700 | 2,228 |
| 2023/08/01 | 117,400 | 117,600 | 116,300 | 116,400 | 2,281 |
| 2023/07/31 | 119,600 | 120,000 | 117,400 | 117,500 | 3,834 |
| 2023/07/28 | 118,400 | 119,400 | 116,900 | 119,400 | 7,499 |
| 2023/07/27 | 119,500 | 119,600 | 118,900 | 118,900 | 3,598 |
| 2023/07/26 | 118,300 | 119,300 | 118,000 | 119,300 | 4,229 |
| 2023/07/25 | 117,500 | 118,500 | 117,400 | 117,400 | 2,469 |
| 2023/07/24 | 116,700 | 117,500 | 116,400 | 117,500 | 2,116 |
| 2023/07/21 | 116,500 | 116,900 | 116,200 | 116,700 | 2,430 |
| 2023/07/20 | 115,900 | 117,300 | 115,900 | 116,700 | 3,632 |
| 2023/07/19 | 115,400 | 116,000 | 114,900 | 116,000 | 2,265 |
| 2023/07/18 | 115,300 | 115,500 | 114,900 | 115,300 | 2,320 |
| 2023/07/14 | 115,500 | 115,800 | 115,100 | 115,800 | 2,929 |
| 2023/07/13 | 115,100 | 115,500 | 114,500 | 115,500 | 2,441 |
| 2023/07/12 | 115,600 | 115,800 | 115,000 | 115,400 | 1,690 |
| 2023/07/11 | 115,000 | 115,800 | 114,800 | 115,400 | 1,602 |
| 2023/07/10 | 113,800 | 115,100 | 113,500 | 115,100 | 2,544 |
| 2023/07/07 | 114,300 | 114,700 | 113,800 | 114,000 | 1,494 |
| 2023/07/06 | 114,800 | 114,800 | 114,100 | 114,600 | 1,943 |
| 2023/07/05 | 115,000 | 115,000 | 114,400 | 114,900 | 1,661 |
| 2023/07/04 | 114,900 | 115,100 | 114,200 | 114,900 | 1,839 |
| 2023/07/03 | 114,400 | 114,800 | 113,800 | 114,700 | 2,768 |
| 2023/06/30 | 112,200 | 114,000 | 111,900 | 114,000 | 3,271 |
| 2023/06/29 | 112,500 | 112,600 | 111,500 | 112,300 | 2,644 |
| 2023/06/28 | 111,000 | 112,300 | 110,900 | 112,300 | 3,013 |
| 2023/06/27 | 109,600 | 110,900 | 109,200 | 110,900 | 3,011 |
| 2023/06/26 | 109,200 | 109,900 | 108,800 | 109,500 | 2,371 |
| 2023/06/23 | 109,500 | 109,800 | 108,800 | 109,100 | 2,618 |
| 2023/06/22 | 109,600 | 109,600 | 108,800 | 109,500 | 1,826 |
| 2023/06/21 | 109,000 | 109,600 | 108,600 | 109,600 | 1,828 |
| 2023/06/20 | 109,000 | 109,000 | 108,300 | 108,900 | 1,525 |
| 2023/06/19 | 109,600 | 109,600 | 108,700 | 109,100 | 1,998 |
| 2023/06/16 | 109,000 | 109,500 | 108,600 | 109,500 | 2,380 |
| 2023/06/15 | 109,000 | 109,600 | 108,800 | 109,300 | 2,554 |
| 2023/06/14 | 108,500 | 109,000 | 108,200 | 108,400 | 2,171 |
| 2023/06/13 | 108,500 | 108,600 | 107,500 | 107,900 | 2,312 |
| 2023/06/12 | 108,000 | 108,500 | 107,800 | 108,200 | 2,494 |
| 2023/06/09 | 107,200 | 107,900 | 107,100 | 107,800 | 2,821 |
| 2023/06/08 | 107,000 | 107,500 | 106,600 | 107,200 | 4,996 |
| 2023/06/07 | 107,200 | 107,800 | 106,700 | 106,800 | 4,689 |
| 2023/06/06 | 107,400 | 107,400 | 106,500 | 107,300 | 2,294 |
| 2023/06/05 | 106,600 | 107,400 | 106,600 | 107,300 | 2,741 |
| 2023/06/02 | 106,200 | 106,700 | 106,000 | 106,500 | 2,597 |
| 2023/06/01 | 106,600 | 107,000 | 105,900 | 106,300 | 3,770 |
| 2023/05/31 | 106,400 | 107,600 | 105,900 | 107,600 | 8,365 |
| 2023/05/30 | 106,300 | 106,500 | 105,800 | 106,300 | 2,580 |
| 2023/05/29 | 106,800 | 106,900 | 106,400 | 106,500 | 2,381 |
| 2023/05/26 | 106,500 | 106,900 | 105,700 | 106,800 | 3,385 |
| 2023/05/25 | 105,800 | 106,600 | 105,600 | 106,000 | 3,411 |
| 2023/05/24 | 106,000 | 106,300 | 105,600 | 105,900 | 2,732 |
| 2023/05/23 | 106,500 | 106,700 | 105,400 | 106,200 | 4,041 |
| 2023/05/22 | 105,300 | 107,600 | 105,300 | 106,300 | 6,287 |
| 2023/05/19 | 104,700 | 105,300 | 104,500 | 105,300 | 4,306 |
| 2023/05/18 | 104,800 | 104,800 | 104,200 | 104,200 | 3,494 |
| 2023/05/17 | 105,000 | 105,100 | 104,500 | 104,500 | 2,137 |
| 2023/05/16 | 104,900 | 105,100 | 104,600 | 105,100 | 2,408 |
| 2023/05/15 | 103,600 | 104,900 | 103,500 | 104,800 | 3,877 |
| 2023/05/12 | 103,800 | 104,100 | 103,100 | 103,500 | 5,119 |
| 2023/05/11 | 104,200 | 104,200 | 103,300 | 103,800 | 4,930 |
| 2023/05/10 | 105,000 | 105,000 | 103,600 | 103,900 | 8,460 |
| 2023/05/09 | 105,400 | 105,400 | 104,300 | 104,500 | 5,672 |
| 2023/05/08 | 105,800 | 105,900 | 105,000 | 105,500 | 3,317 |
| 2023/05/02 | 105,200 | 105,700 | 104,500 | 105,300 | 2,584 |
| 2023/05/01 | 105,800 | 105,800 | 105,000 | 105,400 | 2,854 |
| 2023/04/28 | 104,400 | 105,400 | 104,200 | 105,300 | 2,743 |
| 2023/04/27 | 105,300 | 105,300 | 104,100 | 104,200 | 1,872 |
| 2023/04/26 | 105,200 | 105,600 | 104,800 | 105,000 | 1,803 |
| 2023/04/25 | 105,300 | 105,400 | 104,900 | 105,300 | 1,501 |
| 2023/04/24 | 104,500 | 105,400 | 104,500 | 105,100 | 1,718 |
| 2023/04/21 | 104,500 | 104,700 | 104,200 | 104,500 | 1,543 |
| 2023/04/20 | 104,500 | 105,000 | 104,200 | 104,900 | 1,721 |
| 2023/04/19 | 104,500 | 104,700 | 104,000 | 104,600 | 1,251 |
| 2023/04/18 | 104,700 | 104,700 | 104,100 | 104,500 | 3,429 |
| 2023/04/17 | 104,200 | 104,400 | 103,700 | 104,000 | 2,668 |
| 2023/04/14 | 103,900 | 104,200 | 103,400 | 104,100 | 1,953 |
| 2023/04/13 | 103,300 | 103,700 | 103,200 | 103,200 | 2,273 |
| 2023/04/12 | 103,800 | 104,000 | 103,300 | 103,300 | 3,106 |
| 2023/04/11 | 103,700 | 104,200 | 103,500 | 103,700 | 2,549 |
| 2023/04/10 | 104,200 | 104,500 | 103,500 | 103,700 | 1,362 |
| 2023/04/07 | 104,300 | 104,600 | 103,500 | 104,200 | 3,159 |
| 2023/04/06 | 104,800 | 104,800 | 104,100 | 104,400 | 2,841 |
| 2023/04/05 | 106,100 | 106,100 | 104,300 | 105,000 | 3,569 |
| 2023/04/04 | 106,300 | 106,500 | 105,200 | 106,100 | 4,833 |
| 2023/04/03 | 104,500 | 106,500 | 104,400 | 106,200 | 9,578 |
| 2023/03/31 | 105,000 | 105,000 | 103,800 | 104,500 | 5,904 |
| 2023/03/30 | 104,600 | 105,800 | 103,700 | 105,100 | 6,613 |
| 2023/03/29 | 106,200 | 106,800 | 105,800 | 106,700 | 5,297 |
| 2023/03/28 | 106,300 | 106,700 | 105,700 | 106,300 | 4,229 |
| 2023/03/27 | 106,400 | 107,000 | 105,900 | 106,300 | 3,340 |
| 2023/03/24 | 105,800 | 106,100 | 105,400 | 105,900 | 3,126 |
| 2023/03/23 | 105,800 | 105,800 | 104,900 | 105,500 | 4,161 |
| 2023/03/22 | 104,900 | 106,200 | 104,600 | 105,900 | 5,378 |
| 2023/03/20 | 105,500 | 106,500 | 104,100 | 104,400 | 5,501 |
| 2023/03/17 | 107,200 | 107,800 | 105,500 | 105,500 | 10,118 |
| 2023/03/16 | 107,700 | 108,100 | 106,500 | 107,200 | 6,580 |
| 2023/03/15 | 108,300 | 109,400 | 108,200 | 108,200 | 3,126 |
| 2023/03/14 | 108,000 | 109,000 | 107,500 | 108,200 | 3,249 |
| 2023/03/13 | 108,800 | 109,000 | 107,900 | 108,500 | 3,133 |
| 2023/03/10 | 108,800 | 109,600 | 108,600 | 109,300 | 3,038 |
| 2023/03/09 | 108,100 | 109,000 | 108,100 | 108,900 | 1,813 |
| 2023/03/08 | 107,700 | 108,100 | 107,200 | 108,000 | 3,781 |
| 2023/03/07 | 108,100 | 108,300 | 107,200 | 107,600 | 2,836 |
| 2023/03/06 | 107,600 | 108,000 | 107,200 | 107,900 | 2,804 |
| 2023/03/03 | 107,700 | 108,000 | 106,900 | 107,000 | 3,452 |
| 2023/03/02 | 107,400 | 107,800 | 106,600 | 107,300 | 3,919 |
| 2023/03/01 | 108,500 | 108,900 | 107,100 | 107,300 | 5,508 |
| 2023/02/28 | 110,300 | 110,300 | 108,500 | 108,900 | 5,675 |
| 2023/02/27 | 109,700 | 110,300 | 109,400 | 110,300 | 3,658 |
| 2023/02/24 | 109,300 | 109,700 | 109,000 | 109,700 | 5,299 |
| 2023/02/22 | 108,300 | 109,100 | 108,300 | 109,000 | 3,149 |
| 2023/02/21 | 108,000 | 108,600 | 107,800 | 108,300 | 1,950 |
| 2023/02/20 | 107,500 | 108,400 | 107,500 | 108,000 | 1,992 |
| 2023/02/17 | 107,100 | 107,500 | 106,500 | 107,500 | 1,775 |
| 2023/02/16 | 107,300 | 107,500 | 106,900 | 107,500 | 1,507 |
| 2023/02/15 | 106,700 | 107,700 | 106,400 | 106,900 | 3,508 |
| 2023/02/14 | 106,400 | 107,000 | 106,200 | 107,000 | 1,104 |
| 2023/02/13 | 106,300 | 106,600 | 106,100 | 106,200 | 1,086 |
| 2023/02/10 | 106,400 | 106,700 | 105,700 | 106,200 | 4,547 |
| 2023/02/09 | 107,000 | 107,100 | 106,300 | 106,500 | 2,721 |
| 2023/02/08 | 107,200 | 107,400 | 106,300 | 107,100 | 2,404 |
| 2023/02/07 | 107,300 | 107,600 | 106,900 | 107,000 | 2,678 |
| 2023/02/06 | 107,100 | 107,700 | 107,000 | 107,600 | 2,096 |
| 2023/02/03 | 107,700 | 107,800 | 106,500 | 106,800 | 2,424 |
| 2023/02/02 | 107,400 | 107,800 | 106,700 | 107,500 | 2,132 |
| 2023/02/01 | 108,100 | 108,200 | 107,100 | 107,200 | 1,973 |
| 2023/01/31 | 109,000 | 109,000 | 107,000 | 107,300 | 2,799 |
| 2023/01/30 | 108,300 | 109,200 | 108,300 | 108,800 | 2,858 |
| 2023/01/27 | 107,200 | 108,200 | 107,200 | 108,200 | 3,044 |
| 2023/01/26 | 107,800 | 107,800 | 106,900 | 107,200 | 2,144 |
| 2023/01/25 | 108,100 | 108,800 | 107,500 | 107,700 | 2,799 |
| 2023/01/24 | 106,900 | 108,100 | 106,800 | 108,000 | 2,638 |
| 2023/01/23 | 106,000 | 106,800 | 105,900 | 106,600 | 3,606 |
| 2023/01/20 | 105,000 | 106,000 | 104,900 | 105,700 | 2,966 |
| 2023/01/19 | 106,500 | 106,600 | 104,700 | 104,900 | 9,006 |
| 2023/01/18 | 105,900 | 108,600 | 105,800 | 107,100 | 6,333 |
| 2023/01/17 | 106,500 | 106,600 | 105,300 | 105,700 | 2,903 |
| 2023/01/16 | 106,500 | 107,000 | 106,200 | 106,500 | 2,726 |
| 2023/01/13 | 107,100 | 107,600 | 106,300 | 106,600 | 3,964 |
| 2023/01/12 | 107,000 | 107,500 | 106,600 | 106,900 | 2,422 |
| 2023/01/11 | 107,500 | 108,000 | 106,800 | 107,100 | 3,023 |
| 2023/01/10 | 106,800 | 107,300 | 106,200 | 107,000 | 1,652 |
| 2023/01/06 | 106,000 | 107,000 | 105,400 | 106,200 | 3,226 |
| 2023/01/05 | 107,600 | 107,900 | 105,400 | 106,400 | 4,951 |
| 2023/01/04 | 108,300 | 108,500 | 107,400 | 107,500 | 2,581 |