[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 
2017-03-24399500.00405000.00397000.00402500.00580233128500
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
2016-11-18406000.00409000.00405000.00408000.00533217104000
2016-11-17399000.00407500.00394500.00407000.001066430161500
2016-11-16396000.00397500.00390000.00395500.00958377997000
2016-11-15385500.00392000.00385000.00391000.00258100418000
2016-11-14389500.00391500.00384500.00389000.00317122808500
2016-11-11387000.00395000.00386000.00391500.00488190648500
2016-11-10398000.00398000.00392000.00392000.00351138336500
2016-11-09394000.00395500.00382000.00394000.00466182301500
2016-11-08397500.00398000.00393000.00395500.0020782050000
2016-11-07395000.00399000.00392500.00397000.00303120310500
2016-11-04392000.00397500.00391000.00396000.00482190985000
2016-11-02395500.00398000.00393000.00396000.00405160257000
2016-11-01395500.00397500.00394500.00396000.0019577272000
2016-10-31391500.00396500.00389500.00396000.00610240006500
2016-10-28401000.00401000.00395000.00396000.00405160756500
2016-10-27403000.00404500.00398500.00403500.00481193904000
2016-10-26404000.00405000.00401000.00403000.00509205434000
2016-10-25398500.00404500.00398000.00403000.00354142338000
2016-10-24394500.00400500.00394500.00400500.00378150624500
2016-10-21394000.00399000.00392500.00394500.00786311407000
2016-10-20390000.00394000.00388000.00394000.001726675246500
2016-10-19381000.00385500.00379500.00385500.00539206670000
2016-10-18384500.00384500.00382500.00384000.00605232221000
2016-10-17379500.00384500.00379500.00382000.0025999077000
2016-10-14379000.00384500.00376500.00381500.00792302562000
2016-10-13372000.00378500.00370000.00376500.001185442623000
2016-10-12369500.00369500.00367000.00367000.0021478864500
2016-10-11373000.00373000.00365500.00366500.00609224657000
2016-10-07375000.00375000.00370500.00371500.00657244526000
2016-10-06377500.00380000.00374500.00375500.00645242932000
2016-10-05377000.00379000.00376500.00378000.00871328637500
2016-10-04379500.00379500.00374500.00377000.00627235923000
2016-10-03386500.00386500.00378500.00379500.00808308499500
2016-09-30383500.00388500.00383500.00386500.00260100449500
2016-09-29385000.00387000.00383500.00383500.00464178815000
2016-09-28390000.00391500.00384000.00386000.00705272288000
2016-09-27397500.00398500.00395000.00397000.00715283461500
2016-09-26394500.00398000.00392000.00397000.00799316236500
2016-09-23386500.00395500.00386500.00393500.00701274957000
2016-09-21386500.00395500.00384000.00387000.00540210257500
2016-09-20388500.00390500.00385000.00386500.00389150747000
2016-09-16390500.00390500.00384500.00388500.00444171870000
2016-09-15394000.00394000.00384500.00386500.00873338720500
2016-09-14399000.00400500.00393000.00394000.00428170412500
2016-09-13390000.00396000.00389500.00396000.00414162554000
2016-09-12397500.00397500.00389000.00389500.00724283462000
2016-09-09400000.00400500.00397500.00398500.00412164559000
2016-09-08398000.00401000.00396500.00399000.00292116648500
2016-09-07400500.00402000.00395500.00398000.00541215458500
2016-09-06399000.00404000.00397000.00403500.00542217287500
2016-09-05399500.00399500.00395500.00398000.00257102222000
2016-09-02397000.00397500.00393500.00396500.00278109882000
2016-09-01394000.00399500.00391500.00394000.00410162326500
2016-08-31395000.00399500.00391000.00394000.00556219391000
2016-08-30400500.00404500.00394000.00394000.00540215388500
2016-08-29394500.00404000.00388000.00403000.00378150276500
2016-08-26391000.00395000.00390000.00391000.00401157417000
2016-08-25384500.00389500.00384500.00389500.0019776446000
2016-08-24384000.00387000.00382500.00384500.0015760266000
2016-08-23385000.00387500.00382000.00382500.00583223921000
2016-08-22389000.00389000.00382000.00382000.00407156705500
2016-08-19389000.00391000.00387500.00389000.00258100437500
2016-08-18385500.00387000.00382000.00385000.00358137766500
2016-08-17386000.00388000.00383500.00385500.0023791292000
2016-08-16393000.00394500.00386500.00387000.00303117963000
2016-08-15394000.00395500.00389000.00393000.00316123462500
2016-08-12389500.00399000.00389500.00392500.00478188354500
2016-08-10392500.00393500.00387500.00389500.00449174932000
2016-08-09395500.00398000.00392000.00392500.00662260745500
2016-08-08406500.00406500.00397000.00398500.00389155765500
2016-08-05409500.00409500.00400500.00404500.00503203633500
2016-08-04404500.00410000.00403500.00409500.00341138969000
2016-08-03403000.00407000.00399500.00406000.00440177374500
2016-08-02412000.00412000.00401000.00403000.00479194406500
2016-08-01410000.00412000.00402500.00403500.00407165128500
2016-07-29412500.00413000.00398000.00407000.00719291898000
2016-07-28400000.00418000.00400000.00412500.00720295539500
2016-07-27408000.00409500.00398000.00403000.00618249551500
2016-07-26398000.00406500.00396000.00406500.00580233022500
2016-07-25394500.00396500.00392500.00396500.00427168516000
2016-07-22400500.00400500.00391000.00396000.00654258992500
2016-07-21401500.00404500.00397500.00397500.00636254804000
2016-07-20401000.00402500.00395500.00401500.00558222652500
2016-07-19405500.00410500.00402500.00403500.00349141493500
2016-07-15414000.00416000.00404500.00405500.00365149648000
2016-07-14410000.00414000.00406500.00412500.00334137162000
2016-07-13404000.00409000.00399000.00406000.00445180305500
2016-07-12399000.00404500.00395000.00401000.00435174417500
2016-07-11391500.00398000.00386000.00393500.00701275654000
2016-07-08387500.00388500.00383000.00383000.00289111454500
2016-07-07378000.00388000.00376500.00387500.00445170094500
2016-07-06384000.00385500.00372000.00378000.001039391977000
2016-07-05389000.00389500.00384000.00384000.00675261048500
2016-07-04396500.00398000.00390000.00394500.00785309447000
2016-07-01382500.00400000.00379500.00399000.001091427230000
2016-06-30379000.00383500.00377000.00378500.001507573243000
2016-06-29371500.00377000.00366000.00372000.001271472532500
2016-06-28365000.00379500.00364500.00373500.001093406940000
2016-06-27376000.00391000.00364000.00364000.001138422751500
2016-06-24398000.00398500.00373000.00373000.00880337129500
2016-06-23398500.00400000.00393000.00394500.00424167729000
2016-06-22402500.00403500.00397000.00398500.00383153396500
2016-06-21403500.00407500.00400500.00407500.0022590911000
2016-06-20400000.00409000.00400000.00404000.00291118154000
2016-06-17400500.00406500.00400500.00400500.00439176458500
2016-06-16407500.00409000.00401000.00401000.00332134051500
2016-06-15402000.00409500.00402000.00407500.00251101965500
2016-06-14408000.00412500.00402000.00402500.00428173569500
2016-06-13410500.00414000.00408000.00410500.00341140094500
2016-06-10408500.00411000.00404000.00410500.00711290582500
2016-06-09409500.00409500.00402500.00408500.00664269263000
2016-06-08412500.00413000.00407000.00409000.00430175917000
2016-06-07411500.00413500.00408500.00411500.00487199820000
2016-06-06414000.00414000.00407500.00412000.00619253800500
2016-06-03414000.00415500.00411500.00413500.00693286719500
2016-06-02426500.00426500.00410000.00410000.001041432498500
2016-06-01431000.00431000.00421000.00425000.00760322317000
2016-05-31428500.00430500.00427500.00430500.00253108622500
2016-05-30428000.00432500.00425000.00431000.00497213724000
2016-05-27422000.00429500.00419000.00428000.00446189389500
2016-05-26427000.00427500.00413500.00419000.00734307178500
2016-05-25423000.00427000.00422500.00427000.00412175030500
2016-05-24419000.00424500.00417500.00423000.00751316321500
2016-05-23420000.00420500.00414500.00415000.00603251418500
2016-05-20420000.00423000.00417000.00420000.00439184169000
2016-05-19429000.00429000.00420500.00421500.001095463932000
2016-05-18431500.00433500.00427500.00432500.00501215443500
2016-05-17433000.00435000.00427000.00432000.00361155799000
2016-05-16432000.00434500.00430000.00432500.00232100160000
2016-05-13432500.00434000.00430500.00432000.00573247587500
2016-05-12439000.00442000.00432000.00434000.00560243274500
2016-05-11445000.00448000.00439000.00440000.00417184357500
2016-05-10441500.00445500.00440500.00445500.00485215157500
2016-05-09438500.00447500.00438500.00445000.00274121839000
2016-05-06441000.00447000.00439000.00439500.00348153780000
2016-05-02442000.00445000.00438000.00441000.00347152957000
2016-04-28453000.00455000.00443000.00449000.00464208722000
2016-04-27454000.00462000.00452500.00454500.00883403187500
2016-04-26464500.00466000.00459000.00459000.00431199141500
2016-04-25454000.00466000.00452000.00464000.001498690522500
2016-04-22445500.00454000.00443500.00449000.00724324936000
2016-04-21441500.00449500.00441500.00445500.00615274703500
2016-04-20436000.00440500.00436000.00437000.00352154231500
2016-04-19441000.00443000.00438000.00438000.00262115410500
2016-04-18434500.00438000.00432500.00437000.00650283216000
2016-04-15442500.00444000.00439000.00439500.00335147645000
2016-04-14434500.00445000.00434000.00442500.00416182752000
2016-04-13436000.00439000.00434000.00435500.00376163952500
2016-04-12443000.00443000.00436500.00437000.00312136806500
2016-04-11440000.00442000.00439000.00439000.00254111843000
2016-04-08444000.00444500.00440500.00442500.00434192103000
2016-04-07446000.00452000.00445500.00446500.00539241345500
2016-04-06448000.00450500.00446000.00446000.00701313557500
2016-04-05450500.00457000.00450000.00455000.00631286114500
2016-04-04441500.00456500.00441500.00453500.00472213224500
2016-04-01446000.00449000.00438000.00439000.00822362981000
2016-03-31444500.00459000.00441000.00449000.001188534471500
2016-03-30439000.00452000.00439000.00444500.00982436206000
2016-03-29440500.00442500.00437000.00437000.00829364681000
2016-03-28447500.00448000.00443500.00446000.00694308879000
2016-03-25445000.00445500.00440500.00440500.00588259870000
2016-03-24446000.00448000.00441000.00443500.00839372336500
2016-03-23454000.00464500.00449000.00449000.001203548880000
2016-03-22443000.00458500.00443000.00456000.00763345591000
2016-03-18441000.00447500.00440500.00446000.00341151308000
2016-03-17443000.00446000.00441000.00441000.00484214514500

   ※ 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。 

s7db.com Twitter Blog