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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 82,800 | 84,000 | 82,600 | 83,800 | +1,400 | +1.7% | 4,022 |
| 2018/05/07 | 82,100 | 82,800 | 81,900 | 82,400 | +500 | +0.6% | 1,838 |
| 2018/05/02 | 82,200 | 82,400 | 81,500 | 81,900 | +300 | +0.4% | 2,531 |
| 2018/05/01 | 81,400 | 82,200 | 81,300 | 81,600 | +300 | +0.4% | 3,512 |
| 2018/04/27 | 81,200 | 81,400 | 80,800 | 81,300 | +200 | +0.2% | 3,410 |
| 2018/04/26 | 81,200 | 81,400 | 81,000 | 81,100 | +100 | +0.1% | 2,051 |
| 2018/04/25 | 79,300 | 81,500 | 79,200 | 81,000 | -300 | -0.4% | 4,394 |
| 2018/04/24 | 81,600 | 81,700 | 80,700 | 81,300 | -300 | -0.4% | 8,582 |
| 2018/04/23 | 81,700 | 81,900 | 81,300 | 81,600 | +200 | +0.2% | 2,215 |
| 2018/04/20 | 81,600 | 81,700 | 81,200 | 81,400 | -300 | -0.4% | 1,178 |
| 2018/04/19 | 81,700 | 81,900 | 81,400 | 81,700 | -200 | -0.2% | 1,971 |
| 2018/04/18 | 81,200 | 81,900 | 80,900 | 81,900 | +700 | +0.9% | 2,558 |
| 2018/04/17 | 80,400 | 81,300 | 80,200 | 81,200 | +1,100 | +1.4% | 2,253 |
| 2018/04/16 | 81,600 | 81,600 | 80,000 | 80,100 | -900 | -1.1% | 2,653 |
| 2018/04/13 | 81,700 | 81,900 | 81,000 | 81,000 | -800 | -1% | 1,821 |
| 2018/04/12 | 81,000 | 81,800 | 80,700 | 81,800 | +1,300 | +1.6% | 2,222 |
| 2018/04/11 | 81,000 | 81,500 | 80,500 | 80,500 | -300 | -0.4% | 2,409 |
| 2018/04/10 | 81,400 | 81,500 | 79,900 | 80,800 | +700 | +0.9% | 2,535 |
| 2018/04/09 | 79,900 | 80,500 | 79,500 | 80,100 | +600 | +0.8% | 2,524 |
| 2018/04/06 | 80,200 | 80,600 | 79,500 | 79,500 | -900 | -1.1% | 2,669 |
| 2018/04/05 | 81,000 | 81,600 | 80,100 | 80,400 | -400 | -0.5% | 2,488 |
| 2018/04/04 | 80,900 | 81,800 | 80,800 | 80,800 | -100 | -0.1% | 1,561 |
| 2018/04/03 | 80,700 | 81,700 | 80,500 | 80,900 | -100 | -0.1% | 1,750 |
| 2018/04/02 | 80,500 | 81,600 | 80,500 | 81,000 | +700 | +0.9% | 2,275 |
| 2018/03/30 | 80,500 | 81,200 | 80,300 | 80,300 | -500 | -0.6% | 2,418 |
| 2018/03/29 | 79,000 | 80,800 | 79,000 | 80,800 | +2,000 | +2.5% | 2,030 |
| 2018/03/28 | 78,200 | 79,200 | 78,000 | 78,800 | +1,000 | +1.3% | 1,716 |
| 2018/03/27 | 78,200 | 78,500 | 77,600 | 77,800 | +400 | +0.5% | 1,612 |
| 2018/03/26 | 77,800 | 78,300 | 77,400 | 77,400 | -300 | -0.4% | 1,315 |
| 2018/03/23 | 78,500 | 78,900 | 77,600 | 77,700 | -1,000 | -1.3% | 2,788 |
| 2018/03/22 | 78,500 | 79,100 | 78,300 | 78,700 | +200 | +0.3% | 1,425 |
| 2018/03/20 | 78,400 | 78,700 | 78,200 | 78,500 | +100 | +0.1% | 1,290 |
| 2018/03/19 | 80,500 | 80,500 | 78,400 | 78,400 | -1,400 | -1.8% | 1,378 |
| 2018/03/16 | 79,300 | 80,300 | 79,000 | 79,800 | +600 | +0.8% | 1,931 |
| 2018/03/15 | 79,200 | 79,300 | 78,500 | 79,200 | +400 | +0.5% | 2,258 |
| 2018/03/14 | 77,600 | 79,000 | 77,500 | 78,800 | +800 | +1% | 1,495 |
| 2018/03/13 | 77,900 | 78,600 | 77,600 | 78,000 | +400 | +0.5% | 1,328 |
| 2018/03/12 | 77,200 | 78,400 | 77,200 | 77,600 | +600 | +0.8% | 2,030 |
| 2018/03/09 | 78,600 | 78,700 | 77,000 | 77,000 | -1,400 | -1.8% | 3,874 |
| 2018/03/08 | 79,100 | 79,300 | 78,400 | 78,400 | +100 | +0.1% | 2,486 |
| 2018/03/07 | 78,200 | 78,700 | 78,000 | 78,300 | +100 | +0.1% | 2,051 |
| 2018/03/06 | 78,000 | 78,400 | 77,700 | 78,200 | -100 | -0.1% | 2,851 |
| 2018/03/05 | 79,800 | 79,800 | 78,100 | 78,300 | -1,600 | -2% | 1,210 |
| 2018/03/02 | 78,800 | 80,100 | 78,600 | 79,900 | +400 | +0.5% | 2,403 |
| 2018/03/01 | 81,400 | 81,500 | 79,500 | 79,500 | -2,000 | -2.5% | 2,907 |
| 2018/02/28 | 81,800 | 82,100 | 81,200 | 81,500 | -900 | -1.1% | 2,000 |
| 2018/02/27 | 82,400 | 82,500 | 81,300 | 82,400 | +800 | +1% | 2,975 |
| 2018/02/26 | 80,900 | 82,300 | 80,800 | 81,600 | +900 | +1.1% | 2,562 |
| 2018/02/23 | 80,700 | 81,000 | 80,100 | 80,700 | +400 | +0.5% | 1,602 |
| 2018/02/22 | 80,300 | 81,000 | 79,900 | 80,300 | -100 | -0.1% | 2,336 |
1601～
1650
件表示中 / 3586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
