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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 80,900 | 81,700 | 80,000 | 80,400 | -100 | -0.1% | 1,768 |
| 2018/02/20 | 80,000 | 81,200 | 79,400 | 80,500 | +600 | +0.8% | 1,759 |
| 2018/02/19 | 78,400 | 79,900 | 77,900 | 79,900 | +1,400 | +1.8% | 2,537 |
| 2018/02/16 | 77,500 | 78,700 | 77,100 | 78,500 | +1,700 | +2.2% | 1,357 |
| 2018/02/15 | 75,500 | 77,000 | 75,000 | 76,800 | +900 | +1.2% | 3,360 |
| 2018/02/14 | 76,000 | 77,100 | 75,600 | 75,900 | -300 | -0.4% | 2,692 |
| 2018/02/13 | 78,400 | 79,600 | 76,200 | 76,200 | -900 | -1.2% | 3,067 |
| 2018/02/09 | 76,800 | 77,900 | 76,800 | 77,100 | -1,900 | -2.4% | 2,971 |
| 2018/02/08 | 78,000 | 79,200 | 77,700 | 79,000 | +1,700 | +2.2% | 2,934 |
| 2018/02/07 | 79,000 | 79,300 | 77,100 | 77,300 | +600 | +0.8% | 2,697 |
| 2018/02/06 | 78,800 | 79,000 | 76,000 | 76,700 | -4,200 | -5.2% | 5,090 |
| 2018/02/05 | 80,900 | 81,200 | 79,600 | 80,900 | -900 | -1.1% | 2,790 |
| 2018/02/02 | 82,500 | 82,700 | 81,600 | 81,800 | -700 | -0.8% | 1,680 |
| 2018/02/01 | 82,000 | 83,100 | 81,400 | 82,500 | +600 | +0.7% | 2,802 |
| 2018/01/31 | 81,500 | 82,300 | 81,300 | 81,900 | +200 | +0.2% | 1,379 |
| 2018/01/30 | 82,100 | 82,500 | 81,700 | 81,700 | -800 | -1% | 1,527 |
| 2018/01/29 | 82,200 | 82,600 | 81,900 | 82,500 | -200 | -0.2% | 1,860 |
| 2018/01/26 | 82,200 | 82,900 | 81,900 | 82,700 | +500 | +0.6% | 1,946 |
| 2018/01/25 | 83,200 | 83,800 | 81,800 | 82,200 | -1,000 | -1.2% | 2,862 |
| 2018/01/24 | 82,700 | 83,500 | 82,600 | 83,200 | +200 | +0.2% | 2,096 |
| 2018/01/23 | 82,600 | 83,000 | 82,000 | 83,000 | +300 | +0.4% | 2,330 |
| 2018/01/22 | 82,900 | 83,400 | 82,600 | 82,700 | -600 | -0.7% | 951 |
| 2018/01/19 | 83,100 | 83,500 | 82,500 | 83,300 | -300 | -0.4% | 1,918 |
| 2018/01/18 | 83,300 | 84,800 | 82,800 | 83,600 | +500 | +0.6% | 3,070 |
| 2018/01/17 | 82,000 | 83,100 | 81,800 | 83,100 | +600 | +0.7% | 2,821 |
| 2018/01/16 | 82,100 | 82,500 | 81,100 | 82,500 | +400 | +0.5% | 2,351 |
| 2018/01/15 | 81,000 | 82,400 | 80,700 | 82,100 | +1,100 | +1.4% | 5,105 |
| 2018/01/12 | 80,200 | 81,000 | 80,100 | 81,000 | +1,000 | +1.3% | 1,977 |
| 2018/01/11 | 78,900 | 80,000 | 78,800 | 80,000 | +400 | +0.5% | 3,589 |
| 2018/01/10 | 79,200 | 79,900 | 78,600 | 79,600 | +700 | +0.9% | 1,991 |
| 2018/01/09 | 77,700 | 79,400 | 77,500 | 78,900 | +1,300 | +1.7% | 2,547 |
| 2018/01/05 | 78,000 | 78,100 | 77,100 | 77,600 | -600 | -0.8% | 1,932 |
| 2018/01/04 | 77,400 | 78,300 | 77,400 | 78,200 | +900 | +1.2% | 2,532 |
| 2017/12/29 | 77,600 | 77,600 | 77,000 | 77,300 | -200 | -0.3% | 1,427 |
| 2017/12/28 | 77,900 | 78,200 | 77,500 | 77,500 | -500 | -0.6% | 1,494 |
| 2017/12/27 | 76,600 | 78,000 | 76,400 | 78,000 | +1,400 | +1.8% | 1,541 |
| 2017/12/26 | 76,100 | 76,600 | 76,000 | 76,600 | +400 | +0.5% | 2,802 |
| 2017/12/25 | 76,400 | 76,800 | 76,200 | 76,200 | -500 | -0.7% | 3,119 |
| 2017/12/22 | 77,000 | 77,100 | 76,500 | 76,700 | -700 | -0.9% | 2,070 |
| 2017/12/21 | 77,200 | 77,700 | 77,100 | 77,400 | +100 | +0.1% | 1,627 |
| 2017/12/20 | 77,800 | 77,900 | 77,100 | 77,300 | -600 | -0.8% | 2,559 |
| 2017/12/19 | 78,100 | 78,400 | 77,300 | 77,900 | -1,000 | -1.3% | 3,214 |
| 2017/12/18 | 79,000 | 79,200 | 78,200 | 78,900 | -600 | -0.8% | 1,501 |
| 2017/12/15 | 79,400 | 79,500 | 78,600 | 79,500 | +100 | +0.1% | 1,364 |
| 2017/12/14 | 79,700 | 80,000 | 79,000 | 79,400 | -400 | -0.5% | 2,497 |
| 2017/12/13 | 78,700 | 79,900 | 78,600 | 79,800 | +1,600 | +2% | 4,005 |
| 2017/12/12 | 78,400 | 78,800 | 78,200 | 78,200 | -200 | -0.3% | 1,433 |
| 2017/12/11 | 77,900 | 78,800 | 77,900 | 78,400 | +300 | +0.4% | 1,497 |
| 2017/12/08 | 77,500 | 78,300 | 77,500 | 78,100 | +100 | +0.1% | 2,226 |
| 2017/12/07 | 78,200 | 78,300 | 77,400 | 78,000 | -700 | -0.9% | 1,646 |
1651～
1700
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
