いちごオフィスリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/05/11 | 73,000 | 74,900 | 72,100 | 74,100 | +2,500 | +3.5% | 5,972 |
| 2020/05/08 | 67,600 | 72,200 | 67,200 | 71,600 | +4,000 | +5.9% | 6,900 |
| 2020/05/07 | 68,600 | 69,300 | 66,700 | 67,600 | +300 | +0.4% | 3,946 |
| 2020/05/01 | 68,200 | 69,400 | 66,700 | 67,300 | -1,100 | -1.6% | 4,806 |
| 2020/04/30 | 67,600 | 68,400 | 67,300 | 68,400 | +2,600 | +4% | 6,123 |
| 2020/04/28 | 67,200 | 67,500 | 64,400 | 65,800 | -2,700 | -3.9% | 8,767 |
| 2020/04/27 | 68,100 | 69,000 | 67,600 | 68,500 | +900 | +1.3% | 16,058 |
| 2020/04/24 | 68,800 | 70,100 | 67,600 | 67,600 | -1,100 | -1.6% | 7,578 |
| 2020/04/23 | 66,000 | 69,000 | 65,800 | 68,700 | +3,100 | +4.7% | 8,635 |
| 2020/04/22 | 66,700 | 67,600 | 65,100 | 65,600 | -2,000 | -3% | 7,114 |
| 2020/04/21 | 69,800 | 69,800 | 66,600 | 67,600 | -2,300 | -3.3% | 14,001 |
| 2020/04/20 | 69,800 | 70,900 | 68,400 | 69,900 | +800 | +1.2% | 6,241 |
| 2020/04/17 | 68,300 | 69,100 | 67,300 | 69,100 | +1,300 | +1.9% | 7,039 |
| 2020/04/16 | 67,600 | 68,300 | 65,000 | 67,800 | -300 | -0.4% | 12,423 |
| 2020/04/15 | 68,700 | 69,200 | 66,700 | 68,100 | +400 | +0.6% | 9,768 |
| 2020/04/14 | 67,100 | 68,200 | 66,400 | 67,700 | +900 | +1.3% | 6,751 |
| 2020/04/13 | 65,500 | 67,400 | 64,600 | 66,800 | +1,500 | +2.3% | 8,465 |
| 2020/04/10 | 66,400 | 66,400 | 63,200 | 65,300 | -1,100 | -1.7% | 10,172 |
| 2020/04/09 | 67,500 | 68,400 | 64,400 | 66,400 | -700 | -1% | 9,793 |
| 2020/04/08 | 67,800 | 69,900 | 61,400 | 67,100 | -600 | -0.9% | 12,747 |
| 2020/04/07 | 65,600 | 70,000 | 64,400 | 67,700 | +7,100 | +11.7% | 12,578 |
| 2020/04/06 | 60,800 | 64,100 | 59,400 | 60,600 | -300 | -0.5% | 11,401 |
| 2020/04/03 | 64,400 | 65,300 | 60,100 | 60,900 | -3,400 | -5.3% | 10,918 |
| 2020/04/02 | 67,500 | 68,200 | 63,500 | 64,300 | -4,200 | -6.1% | 9,076 |
| 2020/04/01 | 74,700 | 74,700 | 66,700 | 68,500 | -6,400 | -8.5% | 10,600 |
| 2020/03/31 | 71,700 | 76,000 | 67,600 | 74,900 | +3,100 | +4.3% | 15,164 |
| 2020/03/30 | 66,700 | 71,800 | 66,500 | 71,800 | +2,100 | +3% | 15,559 |
| 2020/03/27 | 71,400 | 72,400 | 68,000 | 69,700 | -1,700 | -2.4% | 9,585 |
| 2020/03/26 | 73,000 | 77,700 | 70,200 | 71,400 | -200 | -0.3% | 16,677 |
| 2020/03/25 | 70,600 | 71,600 | 69,000 | 71,600 | +10,000 | +16.2% | 20,943 |
| 2020/03/24 | 58,200 | 64,500 | 57,600 | 61,600 | +4,400 | +7.7% | 23,189 |
| 2020/03/23 | 55,300 | 57,600 | 54,800 | 57,200 | +2,900 | +5.3% | 22,118 |
| 2020/03/19 | 62,800 | 63,300 | 54,300 | 54,300 | -10,000 | -15.6% | 14,511 |
| 2020/03/18 | 69,800 | 72,200 | 63,800 | 64,300 | -5,400 | -7.7% | 12,229 |
| 2020/03/17 | 69,100 | 71,200 | 66,400 | 69,700 | -6,000 | -7.9% | 15,379 |
| 2020/03/16 | 74,000 | 79,400 | 69,300 | 75,700 | +1,900 | +2.6% | 17,250 |
| 2020/03/13 | 70,400 | 75,100 | 70,400 | 73,800 | -11,600 | -13.6% | 15,399 |
| 2020/03/12 | 90,800 | 92,300 | 84,600 | 85,400 | -8,100 | -8.7% | 9,208 |
| 2020/03/11 | 95,400 | 98,900 | 92,800 | 93,500 | -1,400 | -1.5% | 9,946 |
| 2020/03/10 | 92,800 | 94,900 | 88,100 | 94,900 | -900 | -0.9% | 15,471 |
| 2020/03/09 | 103,100 | 103,800 | 95,000 | 95,800 | -9,500 | -9% | 10,761 |
| 2020/03/06 | 107,400 | 107,400 | 105,100 | 105,300 | -2,600 | -2.4% | 5,032 |
| 2020/03/05 | 107,300 | 108,100 | 105,500 | 107,900 | +2,300 | +2.2% | 3,758 |
| 2020/03/04 | 105,500 | 106,300 | 103,900 | 105,600 | +400 | +0.4% | 6,943 |
| 2020/03/03 | 106,100 | 108,300 | 105,000 | 105,200 | +1,500 | +1.4% | 6,284 |
| 2020/03/02 | 102,700 | 106,300 | 102,400 | 103,700 | -1,500 | -1.4% | 6,036 |
| 2020/02/28 | 111,400 | 111,600 | 104,900 | 105,200 | -8,500 | -7.5% | 9,888 |
| 2020/02/27 | 115,700 | 115,900 | 113,100 | 113,700 | -2,800 | -2.4% | 4,754 |
| 2020/02/26 | 117,700 | 117,800 | 115,900 | 116,500 | -1,900 | -1.6% | 5,116 |
| 2020/02/25 | 118,200 | 119,100 | 117,300 | 118,400 | -900 | -0.8% | 4,938 |
1101～
1150
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「いちごオフ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
