[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 
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
2016-03-16445000.00446500.00443000.00443500.00483214960000
2016-03-15449000.00450000.00443500.00445500.00647289099000
2016-03-14449500.00453500.00446500.00450000.00507227741000
2016-03-11438500.00453000.00438500.00449500.00817363854500
2016-03-10451500.00453000.00444000.00445500.00571255961500
2016-03-09459000.00461000.00450000.00452000.00920418356500
2016-03-08460000.00467000.00460000.00462000.00532246851000
2016-03-07461500.00464000.00455500.00464000.00808372278500
2016-03-04458000.00465000.00453000.00464500.00838384253000
2016-03-03465000.00467000.00459500.00462000.00562260477000
2016-03-02467000.00467000.00463500.00465000.00446207725000
2016-03-01460000.00463500.00457500.00462500.00573264180000
2016-02-29464500.00467000.00460500.00461000.00599276968000
2016-02-26456000.00464500.00456000.00462000.00860395590500
2016-02-25447500.00461500.00447500.00458500.00753343731000
2016-02-24443500.00453500.00441000.00451000.001143512793000
2016-02-23451000.00454000.00442500.00443500.00567253430500
2016-02-22449500.00454500.00447000.00451000.00740333973500
2016-02-19436000.00448000.00435000.00448000.00797352780000
2016-02-18450000.00453500.00436000.00436500.001421629037500
2016-02-17443000.00450000.00437000.00448500.001077479338500
2016-02-16437500.00452000.00435500.00443500.001212537971000
2016-02-15412500.00435000.00410500.00431500.001049450202500
2016-02-12404000.00416500.00400000.00405500.001097445694500
2016-02-10422000.00429500.00405500.00415500.001021429194500
2016-02-09433000.00437000.00421000.00421000.00886379004500
2016-02-08429000.00443500.00429000.00434000.00523228122000
2016-02-05434500.00447000.00433500.00436000.00727319006500
2016-02-04438000.00447500.00434000.00439000.00789347945000
2016-02-03427000.00437000.00423000.00436500.00678291914500
2016-02-02433500.00441500.00428000.00435500.00611265801500
2016-02-01433000.00449500.00432000.00440500.002047905933500
2016-01-29409500.00429000.00407500.00424500.00550230697500
2016-01-28410000.00410000.00405500.00409500.00333136114500
2016-01-27408500.00411000.00405500.00409500.00334136665000
2016-01-26398500.00402500.00395000.00402500.00576230515500
2016-01-25404000.00404000.00396500.00399000.00833333440000
2016-01-22393000.00402500.00392500.00397000.00661262545500
2016-01-21398000.00400000.00389500.00392500.00869344328500
2016-01-20394500.00397500.00391000.00391000.00423166685500
2016-01-19404000.00404500.00392500.00393000.00419165846500
2016-01-18404500.00411000.00401500.00404000.0019980753000
2016-01-15404500.00413000.00402000.00410000.00478194786500
2016-01-14401500.00407000.00397500.00401000.00529211735500
2016-01-13399500.00404500.00399500.00401500.00430172895000
2016-01-12411000.00411000.00394000.00397000.00264106047000
2016-01-08416000.00423000.00411500.00413500.00428178233500
2016-01-07418000.00418000.00413500.00416000.0013957760000
2016-01-06423500.00429000.00415000.00418000.00425179372500
2016-01-05420500.00422000.00417500.00419500.0022694795000
2016-01-04428500.00431500.00420500.00424000.00288122334000
2015-12-30431500.00435500.00430000.00433000.00342147766000
2015-12-29430500.00436500.00430500.00433000.00315136329000
2015-12-28438000.00438000.00427500.00434000.00456197196500
2015-12-25437000.00440500.00430500.00433000.00408176903000
2015-12-24435500.00444000.00429000.00439000.00976424405500
2015-12-22434500.00444000.00433000.00441500.00867380709000
2015-12-21430000.00439000.00423000.00439000.00527228075000
2015-12-18431000.00438000.00421500.00433500.001016438385000
2015-12-17425000.00432000.00424000.00429000.00714306090500
2015-12-16430500.00432000.00424500.00429000.00669286190500
2015-12-15431500.00432500.00423000.00428500.00788337209000
2015-12-14434500.00439500.00428000.00436000.00829358989500
2015-12-11435500.00440500.00433000.00435000.00400174347000
2015-12-10439000.00439000.00434000.00437000.00357155838000
2015-12-09435500.00441000.00433000.00439500.00716312489500
2015-12-08435000.00441500.00434500.00440000.00572251238000
2015-12-07440500.00442000.00435000.00437000.00397174021500
2015-12-04442500.00445500.00437000.00440000.00686302541000
2015-12-03448000.00453000.00443000.00450500.00514230547500
2015-12-02449000.00455000.00445500.00452500.001335601039000
2015-12-01459000.00459000.00450000.00456000.00454206336500
2015-11-30451000.00458500.00447500.00454500.00593268693000
2015-11-27452000.00457500.00443000.00455000.00624281283500
2015-11-26455000.00461000.00449000.00450500.00818371287500

   ※ 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