[8958 東証] グローバル・ワン不動産投資法人 投資証券 日足 時系列データ

[8958 東証] グローバル・ワン不動産投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24397500.00399000.00396500.00396500.00372147911000
2017-11-22398000.00398000.00394000.00397500.00627248903000
2017-11-21388500.00395500.00388500.00393000.00956375450500
2017-11-20385500.00394500.00385500.00389000.001357530600000
2017-11-17388500.00388500.00383000.00385000.001556600113500
2017-11-16385000.00394500.00380500.00385000.002396931829000
2017-11-15372000.00375500.00368500.00375500.00776288704000
2017-11-14373500.00376000.00372000.00376000.00641239786500
2017-11-13368000.00372000.00368000.00371000.00624231206500
2017-11-10368000.00368500.00366000.00367000.00607222943000
2017-11-09372500.00372500.00368000.00369500.00723267654000
2017-11-08370000.00375000.00369500.00374500.001207449634500
2017-11-07370000.00370000.00368000.00369500.00668246586500
2017-11-06369000.00371000.00367000.00368000.00627231193500
2017-11-02370500.00372000.00368000.00369500.00829306442500
2017-11-01374000.00375500.00370500.00370500.00492183289000
2017-10-31375000.00376000.00373500.00374000.00395148023000
2017-10-30378000.00378000.00374000.00375500.00434163147500
2017-10-27375000.00378000.00372500.00378000.00434162814000
2017-10-26377000.00379000.00374500.00376000.00619232761000
2017-10-25380500.00381000.00378000.00378000.00340129012000
2017-10-24382000.00384500.00379500.00383000.00425162449500
2017-10-23384500.00385500.00383000.00384000.00309118702000
2017-10-20384000.00388000.00383000.00387500.00770297115500
2017-10-19378500.00384000.00378500.00384000.00650248236000
2017-10-18380000.00380500.00376000.00380500.00497188126500
2017-10-17379500.00381000.00378000.00381000.00725275581500
2017-10-16380500.00380500.00378000.00379500.00407154327500
2017-10-13380500.00381000.00377000.00379500.001218462359000
2017-10-12374500.00381000.00374000.00381000.001750661458000
2017-10-11373500.00375000.00372000.00374000.00739276073500
2017-10-10370000.00373000.00369000.00371500.00808300481500
2017-10-06368500.00371000.00368000.00369000.00618228389000
2017-10-05370500.00371000.00369500.00370000.00915338920000
2017-10-04367000.00369000.00366500.00369000.00744273611000
2017-10-03370000.00370000.00367000.00367000.00763280950000
2017-10-02366500.00370500.00366000.00369500.00523192671000
2017-09-29364000.00366500.00363000.00366500.00665242394000
2017-09-28365000.00366000.00361000.00362000.00898325061000
2017-09-27367000.00368000.00363500.00364500.00616225499000
2017-09-26371500.00373000.00370000.00371500.00641237884000
2017-09-25373500.00375000.00371500.00371500.00720268229500
2017-09-22375000.00376500.00373000.00373500.00454169837000
2017-09-21376000.00376500.00375000.00375000.00425159702500
2017-09-20376000.00376500.00374500.00376000.00433162621500
2017-09-19374000.00375500.00371500.00373000.001613602051000
2017-09-15374000.00378000.00372500.00372500.001429535082000
2017-09-14373500.00375000.00371000.00374000.00974362750000
2017-09-13374000.00375000.00371500.00373000.00856319549000
2017-09-12374000.00378000.00373500.00374000.00614230609500
2017-09-11379500.00380000.00372500.00374000.00615230658000
2017-09-08383000.00383500.00378500.00379000.00499190156500
2017-09-07378000.00382000.00377000.00382000.00349132507500
2017-09-06378500.00380500.00376000.00379500.00426161351500
2017-09-05381500.00383000.00379000.00379000.00372141679000
2017-09-04383500.00383500.00380500.00382500.00614234700500
2017-09-01382500.00386500.00382000.00383500.00544208854000
2017-08-31389000.00390000.00381000.00382000.00917353185000
2017-08-30392000.00393000.00385500.00388000.00814317224000
2017-08-29391000.00391500.00389000.00390000.00265103403000
2017-08-28387500.00392000.00387500.00392000.00374146029500
2017-08-25389000.00391000.00386500.00389000.00406157875500
2017-08-24388500.00392000.00388500.00391500.0022989350000
2017-08-23389500.00391500.00389500.00391000.0013452308500
2017-08-22390500.00392500.00390000.00390500.00329128762500
2017-08-21388500.00390500.00386500.00390500.00407158239500
2017-08-18388500.00393000.00387000.00391000.00396154939000
2017-08-17389000.00391000.00387000.00387000.00542211015000
2017-08-16385500.00389000.00383000.00389000.00310120185000
2017-08-15381500.00386500.00381000.00384000.00274105098000
2017-08-14384500.00385000.00382000.00383500.00482184701500
2017-08-10391500.00391500.00385000.00386000.00587227310000
2017-08-09388500.00391500.00387000.00391500.00527205251500
2017-08-08385000.00388500.00383000.00388500.00321124163500
2017-08-07387000.00388500.00383000.00384000.00373143752000
2017-08-04382000.00386500.00380500.00386500.00374143698500
2017-08-03379000.00380000.00376000.00380000.00677256247000
2017-08-02386000.00386000.00379000.00379000.00396151413500
2017-08-01389000.00392000.00383000.00383000.00794307196000
2017-07-31387500.00388000.00385500.00387500.00515199263500
2017-07-28385000.00389500.00382000.00388000.00911352445500
2017-07-27384000.00388000.00384000.00385500.00511197334500
2017-07-26382000.00384500.00380000.00384000.00740283221000
2017-07-25377500.00382500.00377000.00382500.00487185299000
2017-07-24375000.00380000.00374500.00375500.00448168730000
2017-07-21375500.00377000.00372500.00374500.00409153424000
2017-07-20369500.00378500.00369500.00375500.00642240905000
2017-07-19365500.00373000.00365000.00372000.00703259205000
2017-07-18363500.00365500.00363000.00365500.00425154784000
2017-07-14367000.00367000.00362500.00363500.00608221292500
2017-07-13368500.00368500.00365000.00367000.00483176852500
2017-07-12369000.00370500.00365000.00366000.00673247046000
2017-07-11373500.00374000.00369000.00369000.00768285080500
2017-07-10376000.00379500.00373500.00373500.00725272753000
2017-07-07381500.00381500.00376000.00376000.00475179711000
2017-07-06380000.00381500.00377000.00381500.00645244876000
2017-07-05381500.00383500.00376500.00379500.00945359013500
2017-07-04384000.00386000.00381000.00381000.00727278550000
2017-07-03385500.00386500.00384000.00384000.00337129879500
2017-06-30388000.00389500.00385000.00385500.00543210328500
2017-06-29384000.00388000.00383500.00388000.00469180850500
2017-06-28384500.00386500.00383500.00384000.00395151854000
2017-06-27383000.00386500.00382500.00386500.00395151702000
2017-06-26383500.00385500.00383500.00383500.00416159861000
2017-06-23386000.00386000.00383000.00383500.00415159343000
2017-06-22384500.00386000.00383500.00384500.00600230850000
2017-06-21384500.00387000.00383500.00386000.00567218436500
2017-06-20387500.00387500.00385000.00385000.00679262004500
2017-06-19392000.00393000.00387000.00387000.00742288485000
2017-06-16394500.00395500.00391000.00391500.00934366822500
2017-06-15394500.00399000.00393500.00396000.00447176866500
2017-06-14396000.00398000.00390500.00397000.00947374419000
2017-06-13392500.00398500.00392500.00396500.00373147790000
2017-06-12388500.00396500.00388500.00395000.00778306034500
2017-06-09390500.00394500.00387000.00388500.001098429591500
2017-06-08391000.00391000.00387000.00387000.00681264680500
2017-06-07390000.00393000.00389000.00392000.00734287003000
2017-06-06393500.00394000.00388500.00392500.00669261713500
2017-06-05396000.00399000.00395000.00395000.00500198254500
2017-06-02396000.00399000.00395000.00396000.00441175145500
2017-06-01399000.00399000.00394500.00396000.00467184916000
2017-05-31398000.00400000.00397000.00400000.00972387382000
2017-05-30397500.00399000.00393500.00398000.001125446905000
2017-05-29391500.00397000.00391500.00396500.00612241840000
2017-05-26388500.00394000.00388500.00393500.00491192291000
2017-05-25388000.00391000.00387500.00389000.00377146689000
2017-05-24389000.00390000.00387500.00387500.00292113493500
2017-05-23385500.00390000.00385500.00390000.00291113082000
2017-05-22388000.00390500.00387500.00388500.00862335326000
2017-05-19383500.00388500.00382500.00388500.00614236536000
2017-05-18378500.00385500.00378000.00385500.00590225700000
2017-05-17379000.00382000.00378500.00381500.00551209328000
2017-05-16379000.00381500.00377500.00379000.00746282789500
2017-05-15383000.00384000.00379500.00379500.00682260105000
2017-05-12386500.00387000.00381500.00382500.00664254478500
2017-05-11391500.00392000.00385500.00386000.00591229283000
2017-05-10387000.00392500.00387000.00392500.00765298719000
2017-05-09386500.00390000.00385000.00390000.00950368815500
2017-05-08385500.00387500.00383500.00386500.001014391319000
2017-05-02379000.00384500.00378000.00383000.00901344361000
2017-05-01382000.00382500.00379000.00379000.00549208596000
2017-04-28385000.00385000.00382000.00384000.00651249592500
2017-04-27383500.00385000.00380500.00385000.001221468327500
2017-04-26379500.00382500.00377500.00382000.001783677246500
2017-04-25383000.00383500.00380000.00381500.00967368636500
2017-04-24385500.00385500.00381500.00382500.001119428840500
2017-04-21385000.00386000.00381500.00384000.002028778469500
2017-04-20388000.00388000.00382000.00386500.00126564886451000
2017-04-19398500.00402500.00389500.00394000.0071992848446000
2017-04-18394500.00401500.00394000.00398500.0039031553760000
2017-04-17387000.00396000.00386500.00396000.002093818183000
2017-04-14390000.00393000.00387500.00388500.002059801669000
2017-04-13385000.00392500.00385000.00391000.0040081555408000
2017-04-12389000.00394000.00378500.00385000.0043011659356500
2017-04-11391500.00395000.00386500.00387500.001806702834500
2017-04-10390000.00395000.00386500.00391000.0025721004104000
2017-04-07394500.00398500.00392000.00396500.001373543647500
2017-04-06391000.00398500.00390000.00398500.001093428924000
2017-04-05393000.00398000.00392000.00393500.001390548130000
2017-04-04395000.00395000.00388500.00390500.001001392292500
2017-04-03393500.00393500.00388000.00391000.00860335440000
2017-03-31393000.00393000.00390500.00393000.00485190119500
2017-03-30393500.00395000.00392000.00394000.00588231442000
2017-03-29396000.00399000.00391500.00392000.00553217328500
2017-03-28406000.00406000.00403500.00403500.00324131186500
2017-03-27404000.00405500.00402000.00403000.00463186966500
2017-03-24399500.00405000.00397000.00402500.00580233128500
2017-03-23401000.00401000.00396000.00397500.00402160061000
2017-03-22393500.00400500.00393500.00396500.00622246585500
2017-03-21396000.00402000.00395500.00396000.00865343847500
2017-03-17391000.00401000.00388000.00401000.0025901034165000
2017-03-16388500.00392000.00388000.00391000.00530206921000
2017-03-15392000.00393000.00385500.00391000.001224476091500
2017-03-14400500.00401500.00391000.00391500.001341530055500
2017-03-13401000.00403000.00397500.00400500.001170468507500
2017-03-10409000.00409000.00401500.00403500.00434175650000
2017-03-09405000.00409000.00402500.00405500.00464188354000
2017-03-08407000.00407000.00402500.00403000.00575232040000
2017-03-07408000.00409500.00402500.00405000.00516209664500
2017-03-06409000.00410000.00407500.00409000.00416170104500
2017-03-03411500.00411500.00408500.00410000.00534218743000
2017-03-02412500.00413500.00412000.00413000.00424174959500
2017-03-01416500.00416500.00411500.00413000.00428177080000
2017-02-28425000.00425500.00414000.00416500.001233515469500
2017-02-27422000.00425000.00419500.00424000.00617260619500
2017-02-24419500.00423000.00419500.00422500.00433182690000
2017-02-23420000.00422500.00419000.00422500.00383160987500
2017-02-22418500.00421000.00418000.00419000.0023397803000
2017-02-21416500.00420000.00415000.00420000.00276115224500
2017-02-20417500.00419500.00411500.00416000.00474196081000
2017-02-17420000.00420500.00418000.00419000.0019782608500
2017-02-16419000.00420500.00417500.00418000.0015966572000
2017-02-15424000.00424500.00418000.00419500.00425178689500
2017-02-14423500.00426000.00421500.00424500.00539228991000
2017-02-13419000.00426000.00418500.00424000.00408172685500
2017-02-10419500.00419500.00416500.00419500.0020585813000
2017-02-09420500.00425000.00414500.00416000.00283118401500
2017-02-08428000.00428000.00420000.00420000.0022494495000
2017-02-07428500.00431500.00423500.00425000.00273116286000
2017-02-06424000.00430500.00422000.00428500.00501214379500
2017-02-03420000.00427500.00419500.00426500.00248105121500
2017-02-02420500.00423500.00416000.00422000.00283118757000
2017-02-01424500.00427500.00421000.00421000.00383162400500
2017-01-31437000.00437000.00426500.00427000.00359154172000
2017-01-30436000.00438000.00432500.00435500.00782340980000
2017-01-27434000.00437500.00434000.00435500.00306133256500
2017-01-26433500.00435000.00428500.00435000.0019283267500
2017-01-25434000.00434000.00430000.00433500.0011650203000
2017-01-24435500.00435500.00431500.00434000.0020086631000
2017-01-23432000.00434500.00429500.00433000.00306132272500
2017-01-20430500.00437000.00428500.00436000.00571247746500
2017-01-19423500.00435500.00422500.00431500.00461198855000
2017-01-18427500.00428000.00423500.00423500.0019482418000
2017-01-17425000.00430000.00424500.00427500.00248106045000
2017-01-16425500.00427000.00422000.00425000.0013858622000
2017-01-13427000.00427000.00422500.00426500.00300127491500
2017-01-12426000.00428500.00420000.00427000.00436184519500
2017-01-11427500.00430500.00427500.00428500.00243104169500
2017-01-10438500.00438500.00428500.00430000.00289125012500
2017-01-06435500.00438000.00433000.00436000.00381166172000
2017-01-05435000.00437500.00432500.00434000.0022798464000
2017-01-04435500.00439000.00433000.00433500.00499217329500
2016-12-30440000.00443000.00437000.00438000.00432190034500
2016-12-29430000.00437000.00429500.00437000.00317137636000
2016-12-28430000.00432500.00428000.00432000.0015767632500
2016-12-27424500.00430000.00421000.00430000.00361154294000
2016-12-26420500.00429500.00420000.00428000.00419178631500
2016-12-22423000.00423000.00418000.00422500.0012753451000
2016-12-21422500.00423500.00417500.00419000.00326137051500
2016-12-20418500.00420000.00413000.00419500.00446186105000
2016-12-19414000.00420000.00414000.00418500.00261108803500
2016-12-16415000.00419000.00413000.00419000.00362150784500
2016-12-15422000.00426000.00412500.00413000.00376156424500
2016-12-14425000.00426000.00421000.00426000.00441187092500
2016-12-13417000.00422500.00412000.00422500.00438183883000
2016-12-12417000.00420000.00414500.00415000.00345144050000
2016-12-09422000.00424500.00417000.00417000.00580243830000
2016-12-08424000.00429500.00423500.00427500.00529225426000
2016-12-07415000.00423500.00415000.00422000.0016971160000
2016-12-06413500.00418500.00412000.00415000.0017171010500
2016-12-05423500.00424000.00420500.00420500.0012954426000
2016-12-02424500.00426500.00421000.00424500.00426180758500
2016-12-01424000.00426000.00421000.00422000.00542229617500
2016-11-30418000.00424500.00418000.00424500.00588248745500
2016-11-29420000.00425000.00417500.00422000.00436184070500
2016-11-28410000.00423000.00410000.00420000.00551230041500
2016-11-25417500.00417500.00407500.00414000.00479198346000
2016-11-24410500.00417000.00407500.00413500.001121463428000
2016-11-22408000.00413500.00404500.00407500.001152469871500
2016-11-21405000.00407000.00398000.00401500.00514206134000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter