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 |
|---|---|---|---|---|---|
| 2024/12/30 | 99,800 | 100,800 | 99,000 | 99,000 | 4,821 |
| 2024/12/27 | 98,800 | 99,800 | 98,600 | 99,600 | 3,168 |
| 2024/12/26 | 97,800 | 98,800 | 97,800 | 98,800 | 3,197 |
| 2024/12/25 | 97,800 | 98,000 | 97,400 | 97,800 | 1,709 |
| 2024/12/24 | 97,200 | 98,200 | 97,200 | 97,600 | 2,677 |
| 2024/12/23 | 96,100 | 97,700 | 96,100 | 97,000 | 3,327 |
| 2024/12/20 | 95,500 | 96,700 | 95,300 | 96,600 | 8,722 |
| 2024/12/19 | 94,800 | 95,800 | 94,800 | 94,800 | 3,244 |
| 2024/12/18 | 95,500 | 96,300 | 95,500 | 95,500 | 3,245 |
| 2024/12/17 | 95,000 | 95,600 | 94,400 | 95,000 | 4,889 |
| 2024/12/16 | 95,400 | 95,400 | 94,800 | 95,000 | 3,464 |
| 2024/12/13 | 95,000 | 95,800 | 95,000 | 95,500 | 4,093 |
| 2024/12/12 | 95,500 | 95,800 | 95,200 | 95,300 | 4,733 |
| 2024/12/11 | 95,200 | 95,700 | 95,000 | 95,400 | 2,767 |
| 2024/12/10 | 95,600 | 95,800 | 95,200 | 95,500 | 2,783 |
| 2024/12/09 | 95,800 | 96,000 | 95,200 | 95,600 | 5,059 |
| 2024/12/06 | 96,400 | 97,100 | 96,000 | 96,000 | 2,281 |
| 2024/12/05 | 96,900 | 97,000 | 96,400 | 96,400 | 3,071 |
| 2024/12/04 | 97,400 | 97,600 | 96,900 | 97,000 | 3,464 |
| 2024/12/03 | 97,500 | 97,900 | 97,000 | 97,300 | 3,181 |
| 2024/12/02 | 98,500 | 98,700 | 97,500 | 97,500 | 3,899 |
| 2024/11/29 | 99,800 | 99,800 | 98,700 | 98,700 | 3,909 |
| 2024/11/28 | 99,900 | 100,100 | 99,600 | 100,000 | 1,553 |
| 2024/11/27 | 100,200 | 100,300 | 99,500 | 100,200 | 2,232 |
| 2024/11/26 | 100,000 | 100,500 | 99,800 | 100,400 | 2,600 |
| 2024/11/25 | 100,300 | 100,800 | 99,900 | 99,900 | 3,545 |
| 2024/11/22 | 100,600 | 100,900 | 100,100 | 100,500 | 2,170 |
| 2024/11/21 | 101,400 | 101,500 | 100,700 | 100,700 | 2,126 |
| 2024/11/20 | 100,700 | 101,900 | 100,700 | 101,400 | 3,980 |
| 2024/11/19 | 100,400 | 101,500 | 100,300 | 100,400 | 5,280 |
| 2024/11/18 | 99,800 | 100,400 | 99,500 | 100,400 | 3,077 |
| 2024/11/15 | 99,500 | 100,100 | 99,400 | 99,700 | 2,953 |
| 2024/11/14 | 99,800 | 100,000 | 98,900 | 99,100 | 2,551 |
| 2024/11/13 | 99,500 | 99,900 | 98,900 | 99,800 | 2,527 |
| 2024/11/12 | 99,700 | 100,200 | 99,600 | 99,600 | 2,978 |
| 2024/11/11 | 99,900 | 100,000 | 99,400 | 99,700 | 1,759 |
| 2024/11/08 | 99,300 | 100,100 | 99,300 | 99,400 | 3,420 |
| 2024/11/07 | 100,400 | 100,400 | 99,400 | 99,500 | 3,014 |
| 2024/11/06 | 98,700 | 100,400 | 98,700 | 100,400 | 3,988 |
| 2024/11/05 | 98,300 | 99,100 | 97,900 | 99,100 | 2,156 |
| 2024/11/01 | 98,200 | 98,700 | 97,900 | 98,200 | 2,202 |
| 2024/10/31 | 98,300 | 98,600 | 97,800 | 98,100 | 5,968 |
| 2024/10/30 | 99,100 | 99,200 | 98,300 | 98,500 | 5,546 |
| 2024/10/29 | 98,700 | 99,200 | 98,100 | 99,100 | 2,403 |
| 2024/10/28 | 98,200 | 98,900 | 98,200 | 98,900 | 3,091 |
| 2024/10/25 | 98,500 | 98,700 | 97,800 | 98,200 | 2,097 |
| 2024/10/24 | 99,400 | 99,500 | 98,300 | 98,300 | 2,265 |
| 2024/10/23 | 99,000 | 99,600 | 98,700 | 99,500 | 2,349 |
| 2024/10/22 | 99,800 | 99,800 | 99,100 | 99,200 | 3,521 |
| 2024/10/21 | 100,200 | 100,300 | 99,600 | 99,800 | 2,168 |
| 2024/10/18 | 99,900 | 100,200 | 99,700 | 99,800 | 1,869 |
| 2024/10/17 | 100,300 | 100,700 | 99,600 | 99,800 | 1,843 |
| 2024/10/16 | 99,800 | 100,500 | 99,300 | 100,000 | 2,420 |
| 2024/10/15 | 100,100 | 100,500 | 99,500 | 100,100 | 3,335 |
| 2024/10/11 | 100,100 | 100,500 | 99,700 | 100,400 | 2,529 |
| 2024/10/10 | 100,500 | 100,800 | 100,000 | 100,300 | 2,550 |
| 2024/10/09 | 100,500 | 100,800 | 100,300 | 100,800 | 2,444 |
| 2024/10/08 | 100,700 | 101,000 | 100,300 | 100,500 | 3,132 |
| 2024/10/07 | 102,100 | 102,100 | 100,600 | 100,700 | 3,181 |
| 2024/10/04 | 101,000 | 102,100 | 101,000 | 101,500 | 3,585 |
| 2024/10/03 | 101,400 | 101,700 | 100,900 | 101,200 | 3,476 |
| 2024/10/02 | 100,800 | 101,400 | 100,500 | 101,000 | 4,158 |
| 2024/10/01 | 99,800 | 100,700 | 99,700 | 100,500 | 4,193 |
| 2024/09/30 | 99,800 | 100,500 | 99,100 | 99,300 | 7,212 |
| 2024/09/27 | 98,800 | 99,900 | 98,800 | 99,800 | 5,057 |
| 2024/09/26 | 100,600 | 101,600 | 100,600 | 101,500 | 5,733 |
| 2024/09/25 | 100,500 | 101,400 | 100,100 | 100,600 | 3,475 |
| 2024/09/24 | 101,400 | 101,400 | 100,600 | 100,900 | 2,623 |
| 2024/09/20 | 101,500 | 102,100 | 100,800 | 100,900 | 7,016 |
| 2024/09/19 | 102,000 | 102,400 | 101,200 | 101,500 | 2,102 |
| 2024/09/18 | 102,300 | 102,500 | 101,800 | 101,900 | 2,482 |
| 2024/09/17 | 101,900 | 102,400 | 101,200 | 102,200 | 1,946 |
| 2024/09/13 | 100,900 | 101,900 | 100,900 | 101,600 | 4,057 |
| 2024/09/12 | 100,400 | 101,100 | 100,100 | 100,800 | 2,671 |
| 2024/09/11 | 100,600 | 100,600 | 99,300 | 99,600 | 4,288 |
| 2024/09/10 | 101,200 | 101,900 | 100,900 | 100,900 | 2,034 |
| 2024/09/09 | 99,800 | 100,900 | 99,700 | 100,600 | 2,101 |
| 2024/09/06 | 100,700 | 101,200 | 100,500 | 100,600 | 2,648 |
| 2024/09/05 | 100,500 | 101,300 | 99,800 | 100,800 | 3,547 |
| 2024/09/04 | 101,800 | 102,700 | 100,400 | 100,400 | 4,240 |
| 2024/09/03 | 102,600 | 103,000 | 102,100 | 102,300 | 1,738 |
| 2024/09/02 | 102,200 | 102,700 | 102,000 | 102,500 | 2,565 |
| 2024/08/30 | 103,400 | 103,500 | 101,800 | 102,200 | 8,987 |
| 2024/08/29 | 105,100 | 105,400 | 103,500 | 103,700 | 4,699 |
| 2024/08/28 | 104,700 | 105,500 | 104,400 | 104,900 | 4,227 |
| 2024/08/27 | 103,500 | 105,100 | 103,500 | 105,100 | 4,061 |
| 2024/08/26 | 102,800 | 103,600 | 102,600 | 103,500 | 2,698 |
| 2024/08/23 | 102,900 | 103,000 | 102,200 | 102,800 | 1,989 |
| 2024/08/22 | 102,800 | 102,900 | 101,600 | 102,600 | 2,767 |
| 2024/08/21 | 103,000 | 103,400 | 102,300 | 102,800 | 3,221 |
| 2024/08/20 | 103,000 | 103,600 | 102,300 | 103,000 | 2,384 |
| 2024/08/19 | 102,900 | 103,400 | 102,000 | 102,700 | 3,442 |
| 2024/08/16 | 103,100 | 103,400 | 102,400 | 102,900 | 2,810 |
| 2024/08/15 | 101,800 | 103,000 | 101,600 | 103,000 | 2,977 |
| 2024/08/14 | 101,400 | 102,700 | 101,200 | 102,700 | 3,082 |
| 2024/08/13 | 101,000 | 101,700 | 100,600 | 101,300 | 2,704 |
| 2024/08/09 | 100,700 | 101,800 | 99,900 | 99,900 | 4,423 |
| 2024/08/08 | 100,200 | 101,800 | 100,200 | 100,700 | 3,388 |
| 2024/08/07 | 98,100 | 101,500 | 98,100 | 100,200 | 5,638 |
| 2024/08/06 | 96,200 | 101,600 | 95,900 | 98,700 | 6,257 |
| 2024/08/05 | 98,700 | 99,300 | 93,300 | 94,700 | 7,683 |
| 2024/08/02 | 99,900 | 100,700 | 98,700 | 99,700 | 4,746 |
| 2024/08/01 | 101,500 | 101,500 | 99,800 | 100,800 | 4,737 |
| 2024/07/31 | 101,300 | 101,700 | 100,700 | 101,200 | 4,827 |
| 2024/07/30 | 101,700 | 102,100 | 101,000 | 101,000 | 3,721 |
| 2024/07/29 | 100,500 | 101,700 | 100,300 | 101,700 | 2,582 |
| 2024/07/26 | 100,300 | 101,100 | 100,000 | 100,500 | 2,888 |
| 2024/07/25 | 100,800 | 101,100 | 100,100 | 100,300 | 3,150 |
| 2024/07/24 | 100,800 | 101,700 | 100,600 | 100,600 | 3,619 |
| 2024/07/23 | 100,700 | 101,400 | 100,600 | 100,800 | 3,814 |
| 2024/07/22 | 102,100 | 102,100 | 100,200 | 100,500 | 3,370 |
| 2024/07/19 | 102,600 | 103,100 | 102,000 | 102,000 | 2,780 |
| 2024/07/18 | 102,100 | 103,200 | 101,800 | 102,500 | 3,100 |
| 2024/07/17 | 101,800 | 102,500 | 101,500 | 102,000 | 3,142 |
| 2024/07/16 | 102,100 | 102,400 | 101,500 | 101,800 | 2,162 |
| 2024/07/12 | 100,900 | 102,400 | 100,800 | 101,800 | 4,637 |
| 2024/07/11 | 100,900 | 101,300 | 100,300 | 100,900 | 2,905 |
| 2024/07/10 | 101,300 | 101,300 | 100,500 | 100,500 | 1,886 |
| 2024/07/09 | 100,700 | 101,100 | 100,000 | 100,600 | 1,942 |
| 2024/07/08 | 100,600 | 101,500 | 100,500 | 100,500 | 2,232 |
| 2024/07/05 | 100,600 | 101,100 | 100,400 | 100,600 | 1,873 |
| 2024/07/04 | 100,600 | 101,000 | 100,300 | 100,600 | 1,576 |
| 2024/07/03 | 101,300 | 101,400 | 100,500 | 100,600 | 2,346 |
| 2024/07/02 | 101,400 | 101,900 | 101,100 | 101,500 | 2,914 |
| 2024/07/01 | 101,900 | 102,200 | 101,300 | 101,300 | 2,889 |
| 2024/06/28 | 102,100 | 102,500 | 100,900 | 101,900 | 3,268 |
| 2024/06/27 | 102,700 | 102,700 | 101,400 | 101,500 | 4,061 |
| 2024/06/26 | 101,500 | 103,300 | 101,500 | 102,700 | 6,772 |
| 2024/06/25 | 100,300 | 100,900 | 100,100 | 100,800 | 1,693 |
| 2024/06/24 | 100,800 | 100,800 | 100,000 | 100,000 | 1,448 |
| 2024/06/21 | 100,100 | 101,000 | 100,100 | 100,300 | 2,993 |
| 2024/06/20 | 99,800 | 101,200 | 99,800 | 100,500 | 2,325 |
| 2024/06/19 | 99,200 | 100,300 | 98,800 | 100,300 | 3,480 |
| 2024/06/18 | 99,600 | 99,800 | 99,100 | 99,400 | 2,522 |
| 2024/06/17 | 99,800 | 100,000 | 99,200 | 99,600 | 2,196 |
| 2024/06/14 | 99,400 | 100,200 | 99,100 | 99,800 | 4,066 |
| 2024/06/13 | 99,700 | 99,700 | 99,000 | 99,000 | 3,369 |
| 2024/06/12 | 99,600 | 99,900 | 99,300 | 99,500 | 2,464 |
| 2024/06/11 | 100,700 | 101,100 | 99,500 | 99,500 | 3,277 |
| 2024/06/10 | 100,500 | 100,700 | 100,000 | 100,700 | 1,952 |
| 2024/06/07 | 101,500 | 101,500 | 100,300 | 100,500 | 2,399 |
| 2024/06/06 | 101,500 | 101,600 | 100,600 | 101,600 | 2,075 |
| 2024/06/05 | 100,900 | 101,600 | 100,900 | 101,000 | 2,754 |
| 2024/06/04 | 101,400 | 101,600 | 100,900 | 100,900 | 3,123 |
| 2024/06/03 | 101,900 | 102,300 | 101,300 | 101,300 | 3,449 |
| 2024/05/31 | 100,500 | 102,000 | 100,000 | 102,000 | 7,021 |
| 2024/05/30 | 100,600 | 100,700 | 99,700 | 99,800 | 4,271 |
| 2024/05/29 | 101,900 | 102,000 | 100,700 | 100,900 | 3,010 |
| 2024/05/28 | 102,100 | 102,400 | 101,600 | 102,100 | 2,222 |
| 2024/05/27 | 101,300 | 102,100 | 100,900 | 101,800 | 3,081 |
| 2024/05/24 | 102,200 | 102,300 | 101,300 | 101,500 | 4,323 |
| 2024/05/23 | 103,600 | 103,700 | 102,300 | 102,600 | 4,939 |
| 2024/05/22 | 105,400 | 105,400 | 103,600 | 103,600 | 4,122 |
| 2024/05/21 | 105,000 | 105,700 | 104,900 | 105,600 | 3,638 |
| 2024/05/20 | 105,000 | 105,000 | 104,100 | 105,000 | 3,460 |
| 2024/05/17 | 104,900 | 105,300 | 104,300 | 104,900 | 3,538 |
| 2024/05/16 | 105,500 | 105,700 | 104,900 | 105,300 | 3,010 |
| 2024/05/15 | 105,500 | 105,500 | 104,700 | 105,200 | 2,827 |
| 2024/05/14 | 105,800 | 106,000 | 105,400 | 105,800 | 2,271 |
| 2024/05/13 | 105,000 | 105,800 | 104,800 | 105,700 | 2,134 |
| 2024/05/10 | 106,000 | 106,300 | 104,500 | 105,000 | 7,782 |
| 2024/05/09 | 106,200 | 106,300 | 105,800 | 105,900 | 3,079 |
| 2024/05/08 | 106,700 | 107,000 | 105,900 | 106,000 | 2,495 |
| 2024/05/07 | 107,000 | 107,300 | 106,000 | 106,800 | 3,653 |
| 2024/05/02 | 107,100 | 107,600 | 106,800 | 106,900 | 2,555 |
| 2024/05/01 | 107,200 | 107,200 | 106,000 | 107,100 | 2,337 |
| 2024/04/30 | 107,300 | 107,600 | 106,400 | 107,400 | 3,404 |
| 2024/04/26 | 106,000 | 106,900 | 105,200 | 106,900 | 3,344 |
| 2024/04/25 | 106,500 | 106,800 | 105,900 | 106,000 | 2,327 |
| 2024/04/24 | 106,200 | 106,500 | 105,600 | 106,400 | 3,141 |
| 2024/04/23 | 106,900 | 107,100 | 105,900 | 106,100 | 4,761 |
| 2024/04/22 | 106,600 | 107,100 | 106,200 | 106,700 | 3,757 |
| 2024/04/19 | 106,500 | 106,500 | 104,800 | 105,900 | 3,952 |
| 2024/04/18 | 106,600 | 106,800 | 105,700 | 106,400 | 3,229 |
| 2024/04/17 | 108,100 | 108,200 | 106,600 | 106,800 | 3,499 |
| 2024/04/16 | 108,000 | 109,100 | 107,700 | 108,400 | 2,576 |
| 2024/04/15 | 108,300 | 108,900 | 107,800 | 108,000 | 1,490 |
| 2024/04/12 | 109,100 | 109,100 | 107,400 | 108,200 | 2,472 |
| 2024/04/11 | 108,000 | 109,000 | 107,400 | 109,000 | 3,448 |
| 2024/04/10 | 108,900 | 109,600 | 108,000 | 108,100 | 2,553 |
| 2024/04/09 | 108,200 | 109,300 | 107,900 | 109,200 | 2,645 |
| 2024/04/08 | 105,600 | 107,900 | 105,300 | 107,600 | 3,640 |
| 2024/04/05 | 106,400 | 106,500 | 105,500 | 106,000 | 3,421 |
| 2024/04/04 | 107,000 | 107,100 | 106,200 | 106,500 | 2,344 |
| 2024/04/03 | 107,400 | 107,700 | 106,200 | 106,900 | 2,854 |
| 2024/04/02 | 108,100 | 108,200 | 107,400 | 108,100 | 2,980 |
| 2024/04/01 | 108,400 | 109,200 | 107,800 | 108,200 | 2,381 |
| 2024/03/29 | 109,300 | 109,300 | 108,100 | 108,200 | 3,045 |
| 2024/03/28 | 109,900 | 110,100 | 108,800 | 108,800 | 5,848 |
| 2024/03/27 | 113,000 | 113,400 | 112,600 | 113,000 | 6,171 |
| 2024/03/26 | 113,000 | 113,300 | 112,600 | 112,600 | 2,668 |
| 2024/03/25 | 112,800 | 113,200 | 112,200 | 113,000 | 3,213 |
| 2024/03/22 | 112,100 | 113,100 | 111,800 | 113,100 | 3,944 |
| 2024/03/21 | 111,000 | 112,000 | 110,600 | 112,000 | 4,001 |
| 2024/03/19 | 109,000 | 111,400 | 108,900 | 110,800 | 4,631 |
| 2024/03/18 | 108,600 | 108,800 | 107,600 | 108,800 | 4,613 |
| 2024/03/15 | 108,000 | 109,400 | 107,800 | 108,500 | 5,928 |
| 2024/03/14 | 106,900 | 108,000 | 106,000 | 108,000 | 3,851 |
| 2024/03/13 | 107,000 | 107,200 | 105,500 | 106,400 | 3,669 |
| 2024/03/12 | 107,300 | 107,300 | 105,800 | 106,700 | 2,906 |
| 2024/03/11 | 107,100 | 107,600 | 106,600 | 107,100 | 2,099 |
| 2024/03/08 | 106,500 | 107,800 | 106,100 | 107,100 | 3,569 |
| 2024/03/07 | 107,300 | 107,600 | 106,500 | 107,200 | 3,740 |
| 2024/03/06 | 108,000 | 108,000 | 107,100 | 107,200 | 2,447 |
| 2024/03/05 | 107,300 | 107,500 | 106,100 | 107,000 | 3,258 |
| 2024/03/04 | 107,000 | 107,300 | 106,400 | 106,700 | 2,864 |
| 2024/03/01 | 106,900 | 106,900 | 106,000 | 106,400 | 3,558 |
| 2024/02/29 | 106,700 | 106,800 | 105,800 | 106,500 | 4,893 |
| 2024/02/28 | 107,200 | 107,300 | 106,600 | 106,700 | 3,586 |
| 2024/02/27 | 107,800 | 108,600 | 107,200 | 107,900 | 3,567 |
| 2024/02/26 | 106,400 | 107,300 | 106,300 | 107,100 | 2,790 |
| 2024/02/22 | 106,300 | 106,400 | 105,000 | 105,900 | 3,495 |
| 2024/02/21 | 106,700 | 106,700 | 105,100 | 106,400 | 3,266 |
| 2024/02/20 | 105,500 | 106,300 | 105,500 | 105,900 | 2,158 |
| 2024/02/19 | 104,900 | 105,300 | 104,400 | 105,300 | 2,739 |
| 2024/02/16 | 105,900 | 106,000 | 104,200 | 104,600 | 6,409 |
| 2024/02/15 | 106,800 | 106,800 | 105,000 | 105,600 | 3,472 |
| 2024/02/14 | 107,000 | 107,200 | 105,800 | 105,800 | 3,996 |
| 2024/02/13 | 107,600 | 107,800 | 106,800 | 107,400 | 2,913 |
| 2024/02/09 | 108,500 | 108,500 | 107,500 | 107,500 | 2,361 |
| 2024/02/08 | 108,600 | 108,800 | 107,800 | 107,900 | 2,750 |
| 2024/02/07 | 109,200 | 109,400 | 108,400 | 108,400 | 2,828 |
| 2024/02/06 | 108,900 | 109,600 | 108,800 | 109,200 | 2,190 |
| 2024/02/05 | 109,200 | 110,000 | 108,900 | 109,000 | 1,801 |
| 2024/02/02 | 109,000 | 109,400 | 108,700 | 109,400 | 1,469 |
| 2024/02/01 | 109,900 | 110,000 | 108,300 | 108,300 | 5,941 |
| 2024/01/31 | 109,600 | 110,100 | 109,600 | 109,800 | 1,983 |
| 2024/01/30 | 110,300 | 110,400 | 109,700 | 109,700 | 2,190 |
| 2024/01/29 | 110,100 | 110,400 | 109,800 | 110,200 | 1,684 |
| 2024/01/26 | 109,700 | 110,400 | 109,600 | 109,800 | 1,631 |
| 2024/01/25 | 110,300 | 110,400 | 109,400 | 109,600 | 2,664 |
| 2024/01/24 | 111,000 | 111,400 | 110,500 | 110,500 | 1,670 |
| 2024/01/23 | 111,400 | 111,400 | 110,600 | 110,600 | 1,848 |
| 2024/01/22 | 111,000 | 111,700 | 110,900 | 111,600 | 1,895 |
| 2024/01/19 | 111,000 | 111,200 | 110,600 | 110,600 | 1,251 |
| 2024/01/18 | 111,000 | 111,300 | 110,300 | 110,400 | 1,898 |
| 2024/01/17 | 111,600 | 112,200 | 111,000 | 111,000 | 1,674 |
| 2024/01/16 | 112,200 | 112,500 | 111,600 | 111,600 | 1,155 |
| 2024/01/15 | 111,800 | 112,700 | 111,600 | 112,000 | 1,603 |
| 2024/01/12 | 111,800 | 112,200 | 111,400 | 111,800 | 1,924 |
| 2024/01/11 | 111,500 | 112,100 | 111,100 | 111,200 | 1,981 |
| 2024/01/10 | 110,700 | 114,000 | 110,700 | 111,100 | 3,041 |
| 2024/01/09 | 110,800 | 110,900 | 110,100 | 110,700 | 2,473 |
| 2024/01/05 | 109,600 | 110,800 | 109,300 | 110,500 | 3,574 |
| 2024/01/04 | 109,700 | 109,800 | 108,900 | 108,900 | 2,228 |