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 |
---|---|---|---|---|---|---|---|
2012/12/19 | 45,800 | 46,500 | 45,550 | 45,800 | -950 | -2% | 817 |
2012/12/18 | 45,400 | 46,950 | 44,300 | 46,750 | +800 | +1.7% | 1,155 |
2012/12/17 | 44,250 | 46,000 | 43,700 | 45,950 | +1,850 | +4.2% | 1,280 |
2012/12/14 | 43,450 | 44,100 | 42,600 | 44,100 | +650 | +1.5% | 1,325 |
2012/12/13 | 42,850 | 43,500 | 42,700 | 43,450 | +550 | +1.3% | 691 |
2012/12/12 | 43,350 | 43,350 | 42,550 | 42,900 | -450 | -1% | 553 |
2012/12/11 | 43,800 | 43,800 | 43,050 | 43,350 | ±0 | ±0% | 249 |
2012/12/10 | 43,350 | 43,850 | 43,350 | 43,350 | -550 | -1.3% | 211 |
2012/12/07 | 43,550 | 43,900 | 43,400 | 43,900 | +200 | +0.5% | 573 |
2012/12/06 | 43,900 | 43,950 | 43,600 | 43,700 | -150 | -0.3% | 482 |
2012/12/05 | 43,900 | 43,900 | 43,350 | 43,850 | -50 | -0.1% | 421 |
2012/12/04 | 43,850 | 44,000 | 43,750 | 43,900 | +50 | +0.1% | 727 |
2012/12/03 | 43,400 | 43,900 | 43,300 | 43,850 | ±0 | ±0% | 416 |
2012/11/30 | 43,950 | 43,950 | 43,500 | 43,850 | -100 | -0.2% | 599 |
2012/11/29 | 43,800 | 43,950 | 43,600 | 43,950 | +150 | +0.3% | 623 |
2012/11/28 | 43,300 | 43,800 | 43,100 | 43,800 | +200 | +0.5% | 790 |
2012/11/27 | 43,900 | 43,900 | 43,600 | 43,600 | -450 | -1% | 640 |
2012/11/26 | 44,200 | 44,250 | 43,950 | 44,050 | -200 | -0.5% | 732 |
2012/11/22 | 44,100 | 44,250 | 43,900 | 44,250 | +150 | +0.3% | 880 |
2012/11/21 | 43,450 | 44,100 | 43,300 | 44,100 | +850 | +2% | 1,148 |
2012/11/20 | 42,800 | 43,400 | 42,700 | 43,250 | +100 | +0.2% | 819 |
2012/11/19 | 42,850 | 43,400 | 42,600 | 43,150 | +250 | +0.6% | 1,218 |
2012/11/16 | 42,800 | 42,950 | 42,450 | 42,900 | +650 | +1.5% | 1,730 |
2012/11/15 | 40,100 | 42,650 | 40,100 | 42,250 | +1,100 | +2.7% | 1,854 |
2012/11/14 | 40,000 | 41,150 | 40,000 | 41,150 | +1,100 | +2.7% | 1,022 |
2012/11/13 | 40,500 | 40,700 | 40,000 | 40,050 | -900 | -2.2% | 937 |
2012/11/12 | 41,950 | 41,950 | 40,800 | 40,950 | -1,600 | -3.8% | 862 |
2012/11/09 | 42,500 | 42,600 | 42,200 | 42,550 | -400 | -0.9% | 568 |
2012/11/08 | 42,250 | 42,950 | 42,000 | 42,950 | ±0 | ±0% | 846 |
2012/11/07 | 42,500 | 42,950 | 42,500 | 42,950 | +350 | +0.8% | 848 |
2012/11/06 | 42,100 | 42,750 | 42,100 | 42,600 | +50 | +0.1% | 588 |
2012/11/05 | 42,750 | 43,200 | 42,350 | 42,550 | -600 | -1.4% | 1,028 |
2012/11/02 | 42,750 | 43,150 | 42,650 | 43,150 | +250 | +0.6% | 1,225 |
2012/11/01 | 41,250 | 42,900 | 41,250 | 42,900 | +250 | +0.6% | 2,340 |
2012/10/31 | 41,950 | 42,800 | 41,700 | 42,650 | +850 | +2% | 1,890 |
2012/10/30 | 41,200 | 42,250 | 41,200 | 41,800 | +200 | +0.5% | 1,779 |
2012/10/29 | 42,050 | 42,350 | 41,200 | 41,600 | -900 | -2.1% | 3,104 |
2012/10/26 | 42,300 | 42,500 | 41,850 | 42,500 | +150 | +0.4% | 1,786 |
2012/10/25 | 41,550 | 42,350 | 41,500 | 42,350 | +500 | +1.2% | 1,854 |
2012/10/24 | 41,200 | 41,850 | 41,000 | 41,850 | +650 | +1.6% | 2,484 |
2012/10/23 | 41,000 | 41,200 | 40,650 | 41,200 | +200 | +0.5% | 1,208 |
2012/10/22 | 40,750 | 41,000 | 40,400 | 41,000 | +500 | +1.2% | 1,110 |
2012/10/19 | 41,300 | 41,300 | 40,350 | 40,500 | -600 | -1.5% | 1,727 |
2012/10/18 | 40,750 | 41,150 | 40,750 | 41,100 | +350 | +0.9% | 1,610 |
2012/10/17 | 40,750 | 40,750 | 40,450 | 40,750 | +350 | +0.9% | 868 |
2012/10/16 | 40,600 | 40,750 | 40,400 | 40,400 | -450 | -1.1% | 1,153 |
2012/10/15 | 40,750 | 40,850 | 40,400 | 40,850 | +100 | +0.2% | 1,477 |
2012/10/12 | 40,100 | 40,800 | 40,000 | 40,750 | +550 | +1.4% | 2,123 |
2012/10/11 | 39,750 | 40,200 | 39,700 | 40,200 | +450 | +1.1% | 1,854 |
2012/10/10 | 39,700 | 40,000 | 39,700 | 39,750 | ±0 | ±0% | 2,458 |
2901~
2950
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