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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 85,600 | 87,200 | 85,100 | 86,900 | +1,200 | +1.4% | 5,174 |
| 2016/03/30 | 85,800 | 86,500 | 85,200 | 85,700 | -100 | -0.1% | 4,038 |
| 2016/03/29 | 84,600 | 86,100 | 84,500 | 85,800 | +1,300 | +1.5% | 2,860 |
| 2016/03/28 | 84,600 | 84,900 | 83,700 | 84,500 | +400 | +0.5% | 2,253 |
| 2016/03/25 | 85,200 | 85,200 | 84,000 | 84,100 | -1,200 | -1.4% | 1,329 |
| 2016/03/24 | 85,000 | 85,400 | 84,200 | 85,300 | +100 | +0.1% | 1,921 |
| 2016/03/23 | 87,100 | 87,500 | 84,600 | 85,200 | -2,500 | -2.9% | 4,135 |
| 2016/03/22 | 86,800 | 87,700 | 86,200 | 87,700 | +1,700 | +2% | 2,188 |
| 2016/03/18 | 85,100 | 86,200 | 84,400 | 86,000 | -100 | -0.1% | 2,328 |
| 2016/03/17 | 86,600 | 87,100 | 85,200 | 86,100 | -600 | -0.7% | 3,218 |
| 2016/03/16 | 86,100 | 87,300 | 85,500 | 86,700 | +100 | +0.1% | 2,530 |
| 2016/03/15 | 86,400 | 87,300 | 86,000 | 86,600 | +700 | +0.8% | 2,549 |
| 2016/03/14 | 85,500 | 86,700 | 85,000 | 85,900 | +500 | +0.6% | 2,214 |
| 2016/03/11 | 83,500 | 85,700 | 83,400 | 85,400 | +1,600 | +1.9% | 5,348 |
| 2016/03/10 | 85,400 | 85,400 | 83,700 | 83,800 | -1,700 | -2% | 3,402 |
| 2016/03/09 | 86,600 | 86,600 | 84,500 | 85,500 | -1,200 | -1.4% | 2,842 |
| 2016/03/08 | 86,000 | 87,400 | 85,700 | 86,700 | +200 | +0.2% | 2,998 |
| 2016/03/07 | 85,500 | 86,500 | 84,600 | 86,500 | +900 | +1.1% | 3,899 |
| 2016/03/04 | 85,000 | 85,600 | 83,100 | 85,600 | +500 | +0.6% | 3,942 |
| 2016/03/03 | 86,500 | 88,000 | 84,900 | 85,100 | -1,600 | -1.8% | 3,643 |
| 2016/03/02 | 86,000 | 87,600 | 85,700 | 86,700 | +1,100 | +1.3% | 3,118 |
| 2016/03/01 | 84,200 | 85,900 | 83,200 | 85,600 | +1,200 | +1.4% | 3,189 |
| 2016/02/29 | 83,900 | 85,700 | 83,600 | 84,400 | +1,600 | +1.9% | 3,065 |
| 2016/02/26 | 84,900 | 87,200 | 82,000 | 82,800 | -2,900 | -3.4% | 5,995 |
| 2016/02/25 | 85,600 | 87,500 | 84,200 | 85,700 | -100 | -0.1% | 4,445 |
| 2016/02/24 | 82,200 | 86,600 | 82,100 | 85,800 | +3,500 | +4.3% | 4,401 |
| 2016/02/23 | 82,900 | 82,900 | 80,700 | 82,300 | -200 | -0.2% | 2,322 |
| 2016/02/22 | 82,300 | 84,000 | 81,600 | 82,500 | +200 | +0.2% | 2,635 |
| 2016/02/19 | 80,300 | 82,300 | 79,200 | 82,300 | +2,200 | +2.7% | 2,445 |
| 2016/02/18 | 83,000 | 83,000 | 80,100 | 80,100 | -2,100 | -2.6% | 3,057 |
| 2016/02/17 | 80,900 | 82,500 | 80,000 | 82,200 | +1,400 | +1.7% | 2,684 |
| 2016/02/16 | 79,200 | 83,900 | 78,400 | 80,800 | +2,700 | +3.5% | 3,384 |
| 2016/02/15 | 79,800 | 80,700 | 77,800 | 78,100 | +2,000 | +2.6% | 4,151 |
| 2016/02/12 | 79,800 | 80,900 | 76,000 | 76,100 | -5,700 | -7% | 4,508 |
| 2016/02/10 | 84,300 | 84,500 | 78,800 | 81,800 | -1,600 | -1.9% | 4,721 |
| 2016/02/09 | 84,000 | 85,000 | 82,500 | 83,400 | -800 | -1% | 4,643 |
| 2016/02/08 | 83,300 | 86,400 | 83,200 | 84,200 | +500 | +0.6% | 3,468 |
| 2016/02/05 | 85,600 | 86,800 | 83,300 | 83,700 | -2,400 | -2.8% | 3,214 |
| 2016/02/04 | 89,300 | 89,300 | 86,100 | 86,100 | -3,200 | -3.6% | 2,806 |
| 2016/02/03 | 88,000 | 89,700 | 86,200 | 89,300 | +400 | +0.4% | 2,929 |
| 2016/02/02 | 87,800 | 89,800 | 87,700 | 88,900 | -400 | -0.4% | 2,308 |
| 2016/02/01 | 89,000 | 91,400 | 89,000 | 89,300 | +400 | +0.4% | 8,632 |
| 2016/01/29 | 83,700 | 89,100 | 83,000 | 88,900 | +5,400 | +6.5% | 3,106 |
| 2016/01/28 | 84,100 | 84,300 | 82,700 | 83,500 | -800 | -0.9% | 1,369 |
| 2016/01/27 | 82,300 | 84,600 | 81,800 | 84,300 | +2,000 | +2.4% | 2,799 |
| 2016/01/26 | 81,200 | 82,400 | 80,900 | 82,300 | +1,000 | +1.2% | 1,383 |
| 2016/01/25 | 81,000 | 82,400 | 80,200 | 81,300 | ±0 | ±0% | 1,997 |
| 2016/01/22 | 78,400 | 81,600 | 77,700 | 81,300 | +3,600 | +4.6% | 3,277 |
| 2016/01/21 | 78,400 | 79,700 | 77,400 | 77,700 | -1,800 | -2.3% | 2,652 |
| 2016/01/20 | 80,200 | 81,200 | 79,300 | 79,500 | -900 | -1.1% | 2,154 |
2101～
2150
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
