KabuInsight

Ｏｎｅリート投資法人

3290
その他/その他/One REIT,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1380,800.081,000.080,600.080,600.0-2000.0-2.42%51,756
2026-03-1283,000.083,900.082,600.082,600.0-1400.0-1.67%16,260
2026-03-1183,000.084,400.082,200.084,000.0+600.0+0.72%5,371
2026-03-1083,400.083,700.082,600.083,400.0+500.0+0.60%3,172
2026-03-0983,700.083,700.082,200.082,900.0-1600.0-1.89%4,317
2026-03-0686,700.086,700.084,500.084,500.0-5200.0-5.80%6,385
2026-03-0589,000.090,300.089,000.089,700.0+2100.0+2.40%1,536
2026-03-0489,500.089,500.087,500.087,600.0-2000.0-2.23%3,032
2026-03-0390,100.090,400.089,500.089,600.0-1000.0-1.10%1,416
2026-03-0289,900.090,600.089,300.090,600.0+600.0+0.67%1,508
2026-02-2791,200.091,200.090,000.090,000.0-700.0-0.77%1,756
2026-02-2690,800.091,300.090,500.090,700.0-1900.0-2.05%2,932
2026-02-2592,000.093,000.091,400.092,600.0+1000.0+1.09%7,516
2026-02-2491,500.092,100.090,500.091,600.0+900.0+0.99%1,793
2026-02-2091,100.091,400.090,600.090,700.0-400.0-0.44%1,220
2026-02-1991,400.091,700.090,600.091,100.00.00.00%1,447
2026-02-1890,700.091,500.090,500.091,100.0+500.0+0.55%1,067
2026-02-1791,100.091,200.090,400.090,600.0-600.0-0.66%1,539
2026-02-1691,000.091,200.090,400.091,200.0+200.0+0.22%1,547
2026-02-1391,600.091,600.090,500.091,000.0-300.0-0.33%1,727
2026-02-1291,100.091,900.091,000.091,300.0+100.0+0.11%1,428
2026-02-1091,700.091,900.091,000.091,200.0-400.0-0.44%1,357
2026-02-0991,700.092,700.091,600.091,600.0+100.0+0.11%1,712
2026-02-0692,300.092,500.091,500.091,500.0-400.0-0.44%1,530
2026-02-0591,800.092,800.091,700.091,900.0+200.0+0.22%1,461
2026-02-0491,300.092,400.090,800.091,700.0+800.0+0.88%1,618
2026-02-0390,000.091,600.090,000.090,900.0+900.0+1.00%2,152
2026-02-0290,700.091,100.090,000.090,000.0-900.0-0.99%1,741
2026-01-3091,600.091,600.090,700.090,900.0-700.0-0.76%2,090
2026-01-2990,400.091,600.089,200.091,600.0+1200.0+1.33%2,504
2026-01-2890,100.090,500.089,700.090,400.0+300.0+0.33%2,095
2026-01-2790,000.090,300.089,400.090,100.0-100.0-0.11%1,246
2026-01-2691,200.091,400.090,200.090,200.0-1000.0-1.10%1,222
2026-01-2391,000.091,300.090,700.091,200.0+200.0+0.22%1,365
2026-01-2291,500.091,700.091,000.091,000.0+100.0+0.11%1,440
2026-01-2191,500.091,800.090,500.090,900.0-1000.0-1.09%1,450
2026-01-2092,100.092,600.091,800.091,900.0-200.0-0.22%1,281
2026-01-1993,400.093,400.092,100.092,100.0-800.0-0.86%1,202
2026-01-1692,800.093,300.092,500.092,900.0+100.0+0.11%1,401
2026-01-1591,900.092,800.091,600.092,800.0+900.0+0.98%1,303
2026-01-1492,100.092,300.091,600.091,900.0+100.0+0.11%1,118
2026-01-1392,500.092,800.091,700.091,800.0-300.0-0.33%1,241
2026-01-0992,300.092,800.092,000.092,100.0+300.0+0.33%1,388
2026-01-0891,400.092,300.091,200.091,800.0-100.0-0.11%1,503
2026-01-0791,000.091,900.090,800.091,900.0+500.0+0.55%1,085
2026-01-0691,000.091,400.090,600.091,400.0+700.0+0.77%810
2026-01-0590,700.091,000.090,100.090,700.0-200.0-0.22%1,580
2025-12-3091,000.091,800.090,500.090,900.0-200.0-0.22%882
2025-12-2991,200.091,200.090,700.091,100.0-100.0-0.11%947
2025-12-2691,200.091,500.090,500.091,200.0-100.0-0.11%1,199
2025-12-2590,400.091,300.090,400.091,300.0+800.0+0.88%833
2025-12-2490,400.090,800.090,100.090,500.0+100.0+0.11%871
2025-12-2390,600.090,600.089,600.090,400.0+600.0+0.67%749
2025-12-2290,300.090,800.089,800.089,800.0-600.0-0.66%1,251
2025-12-1990,200.091,100.090,200.090,400.0-300.0-0.33%1,234
2025-12-1890,200.090,800.089,700.090,700.0+500.0+0.55%772
2025-12-1790,300.090,400.089,400.090,200.0-200.0-0.22%1,090
2025-12-1689,000.090,400.089,000.090,400.0+1400.0+1.57%1,197
2025-12-1588,900.089,500.088,900.089,000.0-200.0-0.22%939
2025-12-1289,000.089,300.088,300.089,200.0+1100.0+1.25%2,338
2025-12-1188,400.089,500.087,800.088,100.0-300.0-0.34%1,303
2025-12-1087,900.089,000.087,800.088,400.0+300.0+0.34%1,217
2025-12-0988,000.088,400.087,100.088,100.0-400.0-0.45%1,538
2025-12-0889,100.089,100.087,800.088,500.0-100.0-0.11%1,652
2025-12-0589,000.089,300.088,400.088,600.0-400.0-0.45%1,054
2025-12-0489,600.090,100.088,700.089,000.0-900.0-1.00%1,253
2025-12-0389,800.090,000.089,100.089,900.0-600.0-0.66%1,744
2025-12-0290,900.090,900.089,800.090,500.00.00.00%1,319
2025-12-0191,900.091,900.090,500.090,500.0-1000.0-1.09%1,201
2025-11-2892,200.092,400.091,500.091,500.0-1000.0-1.08%1,461
2025-11-2792,100.092,500.091,700.092,500.0+400.0+0.43%1,636
2025-11-2691,800.092,200.091,500.092,100.00.00.00%1,354
2025-11-2591,200.092,200.090,800.092,100.0+1100.0+1.21%2,207
2025-11-2190,200.091,400.090,000.091,000.0+600.0+0.66%968
2025-11-2090,200.090,800.089,700.090,400.0+1100.0+1.23%1,091
2025-11-1990,200.090,500.089,300.089,300.0-700.0-0.78%1,071
2025-11-1891,500.091,500.090,000.090,000.0-1500.0-1.64%1,252
2025-11-1791,000.091,500.090,600.091,500.0+500.0+0.55%1,279
2025-11-1491,000.091,100.090,300.091,000.0+200.0+0.22%1,021
2025-11-1391,000.091,200.090,200.090,800.0-400.0-0.44%1,173
2025-11-1291,000.091,600.091,000.091,200.0-100.0-0.11%1,427
2025-11-1190,800.091,300.090,200.091,300.0+800.0+0.88%3,229
2025-11-1090,400.090,900.090,200.090,500.0+200.0+0.22%1,932
2025-11-0791,000.091,000.089,800.090,300.0-700.0-0.77%1,047
2025-11-0690,000.091,000.090,000.091,000.0+500.0+0.55%1,732
2025-11-0588,900.090,500.088,800.090,500.0+1100.0+1.23%2,052
2025-11-0489,400.089,900.088,900.089,400.0+100.0+0.11%2,219
2025-10-3189,900.090,500.088,400.089,300.00.00.00%4,425
2025-10-3089,000.089,800.088,500.089,300.0+300.0+0.34%2,011
2025-10-2989,900.089,900.088,600.089,000.0-600.0-0.67%1,461
2025-10-2890,200.090,200.088,700.089,600.0-600.0-0.67%1,522
2025-10-2789,700.090,200.089,300.090,200.0+800.0+0.89%2,860
2025-10-2489,700.090,100.089,100.089,400.0-500.0-0.56%1,382
2025-10-2389,600.089,900.089,000.089,900.0+300.0+0.33%1,704
2025-10-2288,600.089,600.088,400.089,600.0+1300.0+1.47%2,453
2025-10-2188,400.088,900.088,100.088,300.0-300.0-0.34%1,197
2025-10-2088,900.088,900.088,100.088,600.0+200.0+0.23%1,088
2025-10-1788,200.088,400.087,800.088,400.0+200.0+0.23%995
2025-10-1687,200.088,200.087,200.088,200.0+300.0+0.34%1,394
2025-10-1587,700.087,900.087,300.087,900.0+200.0+0.23%834
2025-10-1486,600.087,700.086,300.087,700.0+300.0+0.34%1,697
2025-10-1087,600.087,600.087,200.087,400.0-700.0-0.79%918
2025-10-0988,000.088,100.087,300.088,100.0+100.0+0.11%1,195
2025-10-0888,900.088,900.088,000.088,000.0-900.0-1.01%1,008
2025-10-0789,200.089,200.088,200.088,900.0-200.0-0.22%1,003
2025-10-0688,000.089,100.088,000.089,100.0+1500.0+1.71%1,929
2025-10-0387,400.087,900.087,000.087,600.0+100.0+0.11%1,874
2025-10-0288,100.088,800.087,000.087,500.0-600.0-0.68%2,321
2025-10-0189,100.089,200.087,100.088,100.0-700.0-0.79%2,622
2025-09-3087,700.089,400.087,600.088,800.0+1100.0+1.25%4,066
2025-09-2989,500.089,700.087,700.087,700.0-2000.0-2.23%2,167
2025-09-2689,500.089,700.088,800.089,700.0+600.0+0.67%1,972
2025-09-2589,500.089,700.088,800.089,100.0-200.0-0.22%1,717
2025-09-2489,600.089,600.088,700.089,300.0-200.0-0.22%1,368
2025-09-2289,700.090,300.089,300.089,500.0-200.0-0.22%1,743
2025-09-1989,500.090,000.089,100.089,700.0+300.0+0.34%3,371
2025-09-1890,300.090,300.089,300.089,400.0-900.0-1.00%994
2025-09-1790,300.090,400.089,500.090,300.00.00.00%1,306
2025-09-1689,800.090,600.089,700.090,300.0-300.0-0.33%2,083
2025-09-1290,300.090,600.089,700.090,600.0——4,036

直近120営業日分を表示