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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 85,000 | 86,600 | 85,000 | 86,600 | +1,800 | +2.1% | 2,590 |
| 2015/11/19 | 85,500 | 85,500 | 84,600 | 84,800 | +300 | +0.4% | 1,395 |
| 2015/11/18 | 84,700 | 85,500 | 83,600 | 84,500 | +500 | +0.6% | 1,129 |
| 2015/11/17 | 84,600 | 85,500 | 84,000 | 84,000 | +300 | +0.4% | 2,509 |
| 2015/11/16 | 83,200 | 84,700 | 83,200 | 83,700 | -1,000 | -1.2% | 1,030 |
| 2015/11/13 | 83,800 | 84,700 | 83,400 | 84,700 | +900 | +1.1% | 1,433 |
| 2015/11/12 | 82,500 | 84,400 | 82,500 | 83,800 | ±0 | ±0% | 1,529 |
| 2015/11/11 | 83,000 | 84,000 | 83,000 | 83,800 | ±0 | ±0% | 1,415 |
| 2015/11/10 | 83,300 | 83,800 | 82,100 | 83,800 | +700 | +0.8% | 1,857 |
| 2015/11/09 | 82,800 | 83,400 | 82,100 | 83,100 | +100 | +0.1% | 823 |
| 2015/11/06 | 83,100 | 83,400 | 82,000 | 83,000 | -100 | -0.1% | 997 |
| 2015/11/05 | 82,100 | 83,500 | 82,100 | 83,100 | -200 | -0.2% | 1,021 |
| 2015/11/04 | 82,500 | 83,300 | 81,700 | 83,300 | +500 | +0.6% | 1,329 |
| 2015/11/02 | 82,100 | 83,600 | 81,400 | 82,800 | -800 | -1% | 1,890 |
| 2015/10/30 | 83,900 | 84,900 | 82,200 | 83,600 | -400 | -0.5% | 2,786 |
| 2015/10/29 | 80,700 | 85,400 | 80,700 | 84,000 | +3,200 | +4% | 6,886 |
| 2015/10/28 | 81,000 | 81,600 | 80,000 | 80,800 | -1,900 | -2.3% | 2,989 |
| 2015/10/27 | 80,500 | 82,700 | 80,100 | 82,700 | +2,300 | +2.9% | 4,030 |
| 2015/10/26 | 80,000 | 80,400 | 79,500 | 80,400 | +1,300 | +1.6% | 2,012 |
| 2015/10/23 | 79,500 | 80,000 | 78,800 | 79,100 | +300 | +0.4% | 2,498 |
| 2015/10/22 | 79,500 | 79,600 | 78,800 | 78,800 | -800 | -1% | 1,082 |
| 2015/10/21 | 78,100 | 79,600 | 77,700 | 79,600 | +1,900 | +2.4% | 3,162 |
| 2015/10/20 | 78,700 | 78,700 | 77,700 | 77,700 | -1,100 | -1.4% | 2,613 |
| 2015/10/19 | 78,200 | 78,800 | 77,900 | 78,800 | +1,000 | +1.3% | 1,975 |
| 2015/10/16 | 79,200 | 79,600 | 77,800 | 77,800 | -1,300 | -1.6% | 2,970 |
| 2015/10/15 | 77,000 | 79,500 | 76,200 | 79,100 | -2,400 | -2.9% | 9,498 |
| 2015/10/14 | 81,500 | 82,100 | 80,500 | 81,500 | +700 | +0.9% | 2,794 |
| 2015/10/13 | 83,000 | 83,600 | 80,800 | 80,800 | -2,900 | -3.5% | 2,740 |
| 2015/10/09 | 83,500 | 83,800 | 82,900 | 83,700 | +200 | +0.2% | 1,405 |
| 2015/10/08 | 83,600 | 84,300 | 83,000 | 83,500 | -600 | -0.7% | 1,674 |
| 2015/10/07 | 85,500 | 86,000 | 83,400 | 84,100 | -1,300 | -1.5% | 1,943 |
| 2015/10/06 | 85,000 | 87,700 | 84,800 | 85,400 | +400 | +0.5% | 4,071 |
| 2015/10/05 | 84,100 | 85,200 | 82,800 | 85,000 | +900 | +1.1% | 1,209 |
| 2015/10/02 | 83,200 | 85,700 | 82,500 | 84,100 | -500 | -0.6% | 2,678 |
| 2015/10/01 | 82,300 | 85,000 | 81,400 | 84,600 | +2,000 | +2.4% | 2,479 |
| 2015/09/30 | 81,100 | 83,900 | 80,800 | 82,600 | +1,800 | +2.2% | 1,659 |
| 2015/09/29 | 85,400 | 85,400 | 79,100 | 80,800 | -4,300 | -5.1% | 3,018 |
| 2015/09/28 | 84,900 | 85,900 | 84,100 | 85,100 | +400 | +0.5% | 1,810 |
| 2015/09/25 | 83,100 | 85,000 | 81,600 | 84,700 | +2,700 | +3.3% | 3,794 |
| 2015/09/24 | 82,300 | 83,000 | 80,700 | 82,000 | -300 | -0.4% | 1,603 |
| 2015/09/18 | 81,600 | 82,900 | 81,000 | 82,300 | +700 | +0.9% | 1,654 |
| 2015/09/17 | 80,100 | 82,000 | 79,800 | 81,600 | +1,900 | +2.4% | 1,306 |
| 2015/09/16 | 81,500 | 81,700 | 79,500 | 79,700 | -1,800 | -2.2% | 1,087 |
| 2015/09/15 | 79,700 | 81,700 | 78,600 | 81,500 | +2,300 | +2.9% | 2,518 |
| 2015/09/14 | 80,000 | 81,500 | 79,200 | 79,200 | -1,500 | -1.9% | 2,408 |
| 2015/09/11 | 80,500 | 82,300 | 78,400 | 80,700 | +1,900 | +2.4% | 4,023 |
| 2015/09/10 | 81,000 | 81,100 | 78,000 | 78,800 | -2,200 | -2.7% | 3,363 |
| 2015/09/09 | 80,100 | 82,800 | 80,100 | 81,000 | +1,100 | +1.4% | 2,425 |
| 2015/09/08 | 80,800 | 82,900 | 79,700 | 79,900 | +200 | +0.3% | 3,803 |
| 2015/09/07 | 82,000 | 82,000 | 79,700 | 79,700 | -2,500 | -3% | 2,237 |
2301～
2350
件表示中 / 3685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
