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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 86,500 | 87,700 | 86,300 | 87,600 | +1,400 | +1.6% | 5,134 |
| 2016/04/19 | 86,400 | 87,000 | 85,800 | 86,200 | -300 | -0.3% | 3,719 |
| 2016/04/18 | 86,700 | 86,800 | 85,600 | 86,500 | -500 | -0.6% | 4,192 |
| 2016/04/15 | 87,700 | 87,700 | 86,800 | 87,000 | -700 | -0.8% | 1,267 |
| 2016/04/14 | 88,100 | 88,300 | 87,000 | 87,700 | -600 | -0.7% | 3,142 |
| 2016/04/13 | 86,900 | 88,300 | 86,900 | 88,300 | +1,000 | +1.1% | 2,985 |
| 2016/04/12 | 88,000 | 88,000 | 87,000 | 87,300 | -600 | -0.7% | 3,631 |
| 2016/04/11 | 88,800 | 89,200 | 87,500 | 87,900 | ±0 | ±0% | 4,943 |
| 2016/04/08 | 87,000 | 87,900 | 86,500 | 87,900 | -500 | -0.6% | 4,049 |
| 2016/04/07 | 87,800 | 88,700 | 87,400 | 88,400 | +600 | +0.7% | 1,917 |
| 2016/04/06 | 86,700 | 88,900 | 86,400 | 87,800 | -200 | -0.2% | 5,138 |
| 2016/04/05 | 87,600 | 88,700 | 86,700 | 88,000 | -400 | -0.5% | 5,248 |
| 2016/04/04 | 85,300 | 88,800 | 85,200 | 88,400 | +2,700 | +3.2% | 5,552 |
| 2016/04/01 | 86,100 | 87,600 | 84,600 | 85,700 | -1,200 | -1.4% | 9,714 |
| 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 |
2101～
2150
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
