3290東証Ｒ貸借
構成銘柄 REIT銘柄一覧
Ｏｎｅリート投資法人 株価時系列データ
PTS
268,890
円
(09:41)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 274,900 (24/01/16) | 230,200 (23/05/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 274,900 (24/01/16) | 246,500 (24/03/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 269,500 | 270,700 | 268,700 | 269,200 | +200 | +0.1 | 77 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 267,900 | 271,800 | 264,800 | 269,000 | +1,300 | +0.5 | 1,317 |
| 4/26 | 263,800 | 268,000 | 262,200 | 267,700 | +4,400 | +1.7 | 2,607 |
| 4/19 | 260,300 | 265,900 | 259,800 | 263,300 | +3,000 | +1.2 | 1,915 |
| 4/12 | 258,500 | 267,600 | 257,300 | 260,300 | +2,500 | +1.0 | 2,460 |
| 4/5 | 265,800 | 267,200 | 256,600 | 257,800 | -10,000 | -3.7 | 2,156 |
| 3/29 | 261,400 | 269,700 | 261,000 | 267,800 | +6,400 | +2.5 | 3,764 |
| 3/22 | 251,700 | 262,600 | 246,500 | 261,400 | +9,800 | +3.9 | 3,929 |
| 3/15 | 251,500 | 255,600 | 247,800 | 251,600 | +100 | +0.0 | 3,684 |
| 3/8 | 251,200 | 255,700 | 250,300 | 251,500 | +300 | +0.1 | 3,541 |
| 3/1 | 263,600 | 265,400 | 251,200 | 251,200 | -11,100 | -4.2 | 10,866 |
| 2/22 | 265,500 | 266,500 | 256,300 | 262,300 | -1,900 | -0.7 | 6,319 |
| 2/16 | 271,500 | 272,400 | 262,000 | 264,200 | -6,200 | -2.3 | 4,431 |
| 2/9 | 271,500 | 273,500 | 269,200 | 270,400 | +200 | +0.1 | 4,182 |
| 2/2 | 271,500 | 272,300 | 267,600 | 270,200 | -2,200 | -0.8 | 4,715 |
| 1/26 | 271,500 | 274,700 | 268,700 | 272,400 | +800 | +0.3 | 2,981 |
| 1/19 | 272,000 | 274,900 | 268,400 | 271,600 | -300 | -0.1 | 3,317 |
| 1/12 | 269,500 | 273,000 | 268,700 | 271,900 | +2,400 | +0.9 | 2,715 |
| 1/5 | 265,900 | 270,200 | 264,300 | 269,500 | +4,300 | +1.6 | 1,873 |
| 12/29 | 262,400 | 268,200 | 259,700 | 265,200 | +1,500 | +0.6 | 3,609 |
| 12/22 | 259,100 | 263,700 | 258,700 | 263,700 | +3,500 | +1.4 | 3,438 |
| 12/15 | 266,400 | 267,700 | 258,400 | 260,200 | -4,800 | -1.8 | 3,390 |
| 12/8 | 264,400 | 267,400 | 263,100 | 265,000 | +1,300 | +0.5 | 3,144 |
| 12/1 | 263,800 | 267,000 | 261,100 | 263,700 | +1,800 | +0.7 | 4,835 |
| 11/24 | 261,000 | 263,900 | 260,300 | 261,900 | +900 | +0.3 | 1,942 |
| 11/17 | 258,800 | 261,600 | 255,400 | 261,000 | +3,500 | +1.4 | 2,894 |
| 11/10 | 264,500 | 264,500 | 254,600 | 257,500 | -6,400 | -2.4 | 3,397 |
| 11/2 | 258,800 | 266,300 | 255,800 | 263,900 | +4,300 | +1.7 | 4,107 |
| 10/27 | 253,700 | 259,800 | 251,000 | 259,600 | +6,000 | +2.4 | 3,283 |
| 10/20 | 257,500 | 263,900 | 250,300 | 253,600 | -3,200 | -1.3 | 5,315 |
| 10/13 | 252,700 | 258,900 | 252,700 | 256,800 | +3,100 | +1.2 | 2,317 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて