KabuInsight

グローバル・ワン不動産投資法人

8958
その他/その他/Global One Real Estate Investment Corporation
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
2026-03-13136,800.0138,100.0136,300.0136,800.0-400.0-0.29%3,532
2026-03-12138,200.0138,500.0136,700.0137,200.0-1100.0-0.80%2,806
2026-03-11138,300.0139,300.0137,500.0138,300.0+500.0+0.36%1,783
2026-03-10138,000.0138,700.0137,400.0137,800.0+400.0+0.29%3,048
2026-03-09137,000.0138,000.0136,100.0137,400.0-1700.0-1.22%4,590
2026-03-06140,200.0140,200.0139,000.0139,100.0-1600.0-1.14%3,424
2026-03-05140,400.0141,700.0140,000.0140,700.0+2500.0+1.81%3,231
2026-03-04140,000.0140,400.0137,800.0138,200.0-2600.0-1.85%4,998
2026-03-03141,600.0141,600.0139,700.0140,800.0-900.0-0.64%4,347
2026-03-02140,000.0142,000.0139,000.0141,700.0+1400.0+1.00%3,295
2026-02-27142,300.0142,300.0140,300.0140,300.0-1800.0-1.27%3,613
2026-02-26142,900.0143,200.0142,100.0142,100.0-200.0-0.14%3,989
2026-02-25141,600.0142,300.0140,900.0142,300.0+1800.0+1.28%3,180
2026-02-24139,500.0141,300.0139,400.0140,500.0+1100.0+0.79%2,713
2026-02-20139,900.0140,000.0138,600.0139,400.0-100.0-0.07%1,824
2026-02-19140,400.0140,400.0138,100.0139,500.0-900.0-0.64%2,106
2026-02-18137,800.0140,400.0137,700.0140,400.0+2000.0+1.45%2,826
2026-02-17139,500.0139,500.0137,500.0138,400.0-1200.0-0.86%1,777
2026-02-16139,000.0139,700.0137,800.0139,600.0+500.0+0.36%2,427
2026-02-13140,300.0140,700.0138,100.0139,100.0-1500.0-1.07%2,638
2026-02-12139,800.0141,500.0139,300.0140,600.0+800.0+0.57%3,415
2026-02-10139,700.0140,100.0138,900.0139,800.0+800.0+0.58%2,686
2026-02-09140,000.0140,500.0138,400.0139,000.0+500.0+0.36%2,730
2026-02-06137,900.0139,300.0137,000.0138,500.0+300.0+0.22%3,485
2026-02-05138,900.0139,100.0137,700.0138,200.0+300.0+0.22%3,319
2026-02-04137,200.0138,900.0136,200.0137,900.0+700.0+0.51%4,153
2026-02-03136,600.0138,400.0136,200.0137,200.0+1200.0+0.88%2,550
2026-02-02137,000.0138,300.0136,000.0136,000.0-500.0-0.37%3,053
2026-01-30137,000.0137,500.0135,800.0136,500.0-800.0-0.58%3,371
2026-01-29136,100.0137,300.0134,600.0137,300.0+800.0+0.59%4,335
2026-01-28134,600.0136,700.0133,900.0136,500.0+2300.0+1.71%5,842
2026-01-27134,900.0134,900.0133,400.0134,200.0-700.0-0.52%2,356
2026-01-26136,400.0136,400.0134,500.0134,900.0-1300.0-0.95%2,311
2026-01-23137,400.0137,600.0136,200.0136,200.0-200.0-0.15%2,412
2026-01-22136,800.0137,700.0136,400.0136,400.0-200.0-0.15%2,998
2026-01-21138,800.0138,800.0136,100.0136,600.0-2200.0-1.59%5,109
2026-01-20140,000.0140,900.0138,700.0138,800.0-700.0-0.50%3,143
2026-01-19142,000.0142,300.0139,500.0139,500.0-2300.0-1.62%2,651
2026-01-16142,400.0142,600.0141,200.0141,800.0-300.0-0.21%2,518
2026-01-15141,300.0142,300.0141,000.0142,100.0+900.0+0.64%3,605
2026-01-14140,300.0141,700.0140,300.0141,200.0+600.0+0.43%3,549
2026-01-13141,800.0142,000.0140,600.0140,600.0-700.0-0.50%3,624
2026-01-09141,600.0141,900.0140,700.0141,300.0+400.0+0.28%2,459
2026-01-08141,300.0141,900.0140,800.0140,900.0-500.0-0.35%3,310
2026-01-07140,200.0141,700.0139,800.0141,400.0+1200.0+0.86%3,651
2026-01-06139,400.0140,400.0139,400.0140,200.0+1100.0+0.79%3,070
2026-01-05138,500.0139,900.0137,300.0139,100.0+1300.0+0.94%4,279
2025-12-30138,700.0139,200.0137,800.0137,800.00.00.00%2,708
2025-12-29138,200.0138,200.0137,600.0137,800.0-400.0-0.29%2,935
2025-12-26139,500.0139,500.0137,100.0138,200.0-800.0-0.58%3,494
2025-12-25138,500.0139,400.0138,300.0139,000.0+700.0+0.51%2,256
2025-12-24138,400.0138,900.0137,600.0138,300.0-100.0-0.07%2,872
2025-12-23137,600.0138,400.0137,200.0138,400.0+1300.0+0.95%2,356
2025-12-22138,800.0139,200.0136,900.0137,100.0-1900.0-1.37%2,560
2025-12-19138,800.0139,200.0138,300.0139,000.0+500.0+0.36%3,773
2025-12-18137,400.0139,200.0137,200.0138,500.0+1200.0+0.87%3,093
2025-12-17138,100.0138,200.0136,600.0137,300.0-900.0-0.65%3,442
2025-12-16138,500.0139,400.0137,600.0138,200.00.00.00%2,315
2025-12-15138,900.0139,100.0138,200.0138,200.0-900.0-0.65%2,029
2025-12-12137,800.0139,400.0137,600.0139,100.0+1800.0+1.31%4,177
2025-12-11138,500.0138,900.0136,700.0137,300.0-1400.0-1.01%3,082
2025-12-10138,800.0139,600.0138,100.0138,700.0-400.0-0.29%2,741
2025-12-09138,300.0139,100.0137,600.0139,100.0-100.0-0.07%2,781
2025-12-08139,200.0140,100.0138,400.0139,200.00.00.00%2,362
2025-12-05138,800.0140,400.0138,300.0139,200.00.00.00%2,988
2025-12-04139,600.0140,000.0137,900.0139,200.0-500.0-0.36%2,968
2025-12-03140,500.0140,800.0139,600.0139,700.0-1700.0-1.20%2,546
2025-12-02140,100.0141,400.0140,000.0141,400.0+1500.0+1.07%2,281
2025-12-01141,700.0141,700.0139,900.0139,900.0-2000.0-1.41%3,749
2025-11-28142,700.0143,200.0141,100.0141,900.0-1300.0-0.91%3,636
2025-11-27142,500.0143,200.0142,100.0143,200.0+500.0+0.35%1,990
2025-11-26141,800.0142,700.0141,400.0142,700.0+500.0+0.35%2,341
2025-11-25140,500.0142,200.0139,700.0142,200.0+1700.0+1.21%2,033
2025-11-21137,700.0140,500.0137,000.0140,500.0+2800.0+2.03%4,516
2025-11-20142,900.0146,200.0134,400.0137,700.0-5000.0-3.50%9,618
2025-11-19143,200.0143,400.0142,000.0142,700.0-500.0-0.35%2,208
2025-11-18146,000.0146,400.0143,200.0143,200.0-3200.0-2.19%1,753
2025-11-17146,100.0146,400.0144,600.0146,400.0+300.0+0.21%1,948
2025-11-14146,500.0147,000.0145,600.0146,100.0-300.0-0.20%1,851
2025-11-13145,400.0146,400.0145,000.0146,400.0+1300.0+0.90%2,084
2025-11-12145,300.0145,700.0144,800.0145,100.0+100.0+0.07%2,144
2025-11-11145,200.0145,700.0144,700.0145,000.0+300.0+0.21%3,989
2025-11-10144,600.0145,600.0144,400.0144,700.0+500.0+0.35%3,384
2025-11-07143,900.0144,700.0143,400.0144,200.0+500.0+0.35%2,527
2025-11-06142,500.0143,700.0142,200.0143,700.0+900.0+0.63%1,477
2025-11-05142,000.0142,800.0140,200.0142,800.0+400.0+0.28%2,653
2025-11-04141,800.0142,600.0141,500.0142,400.0+700.0+0.49%1,704
2025-10-31141,900.0142,500.0141,000.0141,700.0-200.0-0.14%2,622
2025-10-30141,300.0142,500.0140,800.0141,900.0+100.0+0.07%7,947
2025-10-29143,600.0143,600.0141,200.0141,800.0-1400.0-0.98%2,656
2025-10-28144,300.0144,700.0143,200.0143,200.0-1100.0-0.76%3,830
2025-10-27142,900.0144,300.0142,900.0144,300.0+1800.0+1.26%2,965
2025-10-24144,000.0144,000.0142,500.0142,500.0-900.0-0.63%2,492
2025-10-23142,900.0144,100.0142,800.0143,400.00.00.00%3,089
2025-10-22143,200.0143,700.0142,400.0143,400.0+400.0+0.28%2,962
2025-10-21143,600.0143,600.0142,300.0143,000.0-600.0-0.42%3,303
2025-10-20142,400.0143,700.0141,800.0143,600.0+1800.0+1.27%6,809
2025-10-17140,600.0141,800.0140,600.0141,800.0+1600.0+1.14%4,195
2025-10-16139,500.0140,400.0139,000.0140,200.0+1000.0+0.72%2,931
2025-10-15138,200.0139,400.0138,000.0139,200.0+1100.0+0.80%2,730
2025-10-14137,800.0139,200.0136,900.0138,100.0-1100.0-0.79%3,780
2025-10-10139,800.0140,000.0138,300.0139,200.0-1200.0-0.85%2,597
2025-10-09140,200.0140,500.0139,300.0140,400.0+200.0+0.14%2,628
2025-10-08140,700.0141,200.0140,200.0140,200.0-500.0-0.36%2,702
2025-10-07142,300.0142,500.0140,000.0140,700.0-1900.0-1.33%1,964
2025-10-06140,100.0142,600.0139,900.0142,600.0+3200.0+2.30%4,626
2025-10-03140,700.0141,300.0139,000.0139,400.0-1600.0-1.13%3,917
2025-10-02141,800.0142,200.0138,900.0141,000.0-300.0-0.21%5,152
2025-10-01143,000.0143,000.0139,200.0141,300.0-1700.0-1.19%5,656
2025-09-30141,800.0143,300.0141,800.0143,000.0+1300.0+0.92%3,687
2025-09-29144,700.0144,800.0141,700.0141,700.0-7800.0-5.22%10,405
2025-09-26149,700.0149,900.0148,800.0149,500.0+800.0+0.54%7,621
2025-09-25148,200.0149,500.0147,900.0148,700.0+600.0+0.41%5,724
2025-09-24146,600.0148,400.0146,000.0148,100.0+1300.0+0.89%5,201
2025-09-22148,300.0148,600.0146,800.0146,800.0-2100.0-1.41%5,196
2025-09-19148,600.0150,000.0147,800.0148,900.0+300.0+0.20%7,876
2025-09-18148,200.0148,700.0147,900.0148,600.0+400.0+0.27%3,761
2025-09-17148,700.0148,800.0147,300.0148,200.0+200.0+0.14%4,495
2025-09-16148,500.0148,900.0147,900.0148,000.0-900.0-0.60%6,257
2025-09-12147,100.0148,900.0146,900.0148,900.0——6,218

直近120営業日分を表示