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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 73,700 | 73,700 | 72,500 | 73,300 | -400 | -0.5% | 3,744 |
| 2016/09/14 | 74,700 | 74,900 | 73,700 | 73,700 | -1,000 | -1.3% | 3,064 |
| 2016/09/13 | 74,100 | 74,700 | 73,300 | 74,700 | -200 | -0.3% | 6,813 |
| 2016/09/12 | 75,700 | 75,800 | 74,500 | 74,900 | -900 | -1.2% | 4,295 |
| 2016/09/09 | 75,600 | 76,500 | 75,600 | 75,800 | -600 | -0.8% | 2,822 |
| 2016/09/08 | 76,600 | 76,800 | 76,300 | 76,400 | -400 | -0.5% | 1,564 |
| 2016/09/07 | 76,300 | 77,000 | 76,200 | 76,800 | +500 | +0.7% | 2,449 |
| 2016/09/06 | 76,100 | 76,800 | 75,600 | 76,300 | -200 | -0.3% | 3,512 |
| 2016/09/05 | 76,300 | 76,700 | 75,600 | 76,500 | +500 | +0.7% | 1,991 |
| 2016/09/02 | 76,500 | 76,800 | 75,600 | 76,000 | -500 | -0.7% | 3,247 |
| 2016/09/01 | 77,100 | 77,100 | 76,500 | 76,500 | -600 | -0.8% | 1,627 |
| 2016/08/31 | 77,500 | 77,500 | 76,600 | 77,100 | -500 | -0.6% | 2,220 |
| 2016/08/30 | 77,400 | 78,000 | 76,900 | 77,600 | -200 | -0.3% | 2,548 |
| 2016/08/29 | 77,700 | 78,200 | 77,400 | 77,800 | ±0 | ±0% | 2,695 |
| 2016/08/26 | 77,500 | 78,600 | 77,500 | 77,800 | +200 | +0.3% | 2,625 |
| 2016/08/25 | 77,400 | 77,600 | 77,100 | 77,600 | +200 | +0.3% | 1,112 |
| 2016/08/24 | 77,600 | 77,900 | 77,400 | 77,400 | -100 | -0.1% | 1,291 |
| 2016/08/23 | 77,800 | 78,300 | 77,300 | 77,500 | -600 | -0.8% | 1,913 |
| 2016/08/22 | 77,200 | 78,600 | 77,000 | 78,100 | +500 | +0.6% | 2,958 |
| 2016/08/19 | 77,400 | 78,300 | 77,400 | 77,600 | -300 | -0.4% | 2,222 |
| 2016/08/18 | 77,700 | 78,200 | 77,100 | 77,900 | -500 | -0.6% | 2,582 |
| 2016/08/17 | 77,500 | 78,500 | 77,400 | 78,400 | +900 | +1.2% | 2,048 |
| 2016/08/16 | 78,500 | 79,000 | 77,500 | 77,500 | -1,200 | -1.5% | 1,654 |
| 2016/08/15 | 78,300 | 79,100 | 78,200 | 78,700 | +700 | +0.9% | 1,677 |
| 2016/08/12 | 77,200 | 78,600 | 77,100 | 78,000 | +800 | +1% | 4,745 |
| 2016/08/10 | 77,700 | 78,000 | 77,200 | 77,200 | -500 | -0.6% | 3,439 |
| 2016/08/09 | 77,100 | 78,000 | 77,000 | 77,700 | +400 | +0.5% | 1,387 |
| 2016/08/08 | 78,300 | 78,300 | 76,800 | 77,300 | -600 | -0.8% | 2,251 |
| 2016/08/05 | 78,400 | 78,900 | 77,900 | 77,900 | -700 | -0.9% | 2,505 |
| 2016/08/04 | 78,800 | 79,300 | 78,200 | 78,600 | -400 | -0.5% | 2,912 |
| 2016/08/03 | 77,900 | 79,200 | 77,100 | 79,000 | +800 | +1% | 4,111 |
| 2016/08/02 | 79,700 | 79,900 | 77,700 | 78,200 | -1,600 | -2% | 4,157 |
| 2016/08/01 | 79,700 | 80,400 | 78,900 | 79,800 | -300 | -0.4% | 4,429 |
| 2016/07/29 | 79,900 | 80,700 | 78,700 | 80,100 | -100 | -0.1% | 5,429 |
| 2016/07/28 | 78,300 | 80,300 | 78,000 | 80,200 | +2,000 | +2.6% | 3,309 |
| 2016/07/27 | 78,600 | 78,800 | 78,000 | 78,200 | -700 | -0.9% | 3,184 |
| 2016/07/26 | 78,000 | 78,900 | 77,900 | 78,900 | +900 | +1.2% | 2,644 |
| 2016/07/25 | 78,800 | 78,800 | 77,900 | 78,000 | -700 | -0.9% | 2,253 |
| 2016/07/22 | 77,400 | 78,900 | 77,100 | 78,700 | +800 | +1% | 6,001 |
| 2016/07/21 | 79,000 | 79,100 | 77,700 | 77,900 | -1,300 | -1.6% | 3,143 |
| 2016/07/20 | 78,600 | 79,200 | 77,300 | 79,200 | +500 | +0.6% | 3,628 |
| 2016/07/19 | 78,700 | 79,100 | 78,200 | 78,700 | ±0 | ±0% | 2,971 |
| 2016/07/15 | 80,000 | 80,400 | 78,700 | 78,700 | -1,900 | -2.4% | 2,745 |
| 2016/07/14 | 78,300 | 80,700 | 78,100 | 80,600 | +2,700 | +3.5% | 5,117 |
| 2016/07/13 | 77,800 | 78,600 | 77,300 | 77,900 | +800 | +1% | 5,435 |
| 2016/07/12 | 75,800 | 78,000 | 75,200 | 77,100 | +1,800 | +2.4% | 7,382 |
| 2016/07/11 | 75,800 | 75,900 | 75,000 | 75,300 | +200 | +0.3% | 3,972 |
| 2016/07/08 | 76,200 | 76,600 | 75,100 | 75,100 | -1,100 | -1.4% | 4,020 |
| 2016/07/07 | 76,300 | 76,400 | 75,200 | 76,200 | +100 | +0.1% | 8,793 |
| 2016/07/06 | 77,500 | 77,500 | 75,300 | 76,100 | -1,900 | -2.4% | 10,665 |
2001～
2050
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
