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 |
---|---|---|---|---|---|---|---|
2012/10/09 | 40,000 | 40,050 | 39,700 | 39,750 | -200 | -0.5% | 4,049 |
2012/10/05 | 39,900 | 39,950 | 39,600 | 39,950 | +150 | +0.4% | 2,782 |
2012/10/04 | 40,000 | 40,000 | 39,600 | 39,800 | +150 | +0.4% | 2,654 |
2012/10/03 | 40,100 | 40,150 | 39,600 | 39,650 | -500 | -1.2% | 4,781 |
2012/10/02 | 40,500 | 40,700 | 40,150 | 40,150 | -350 | -0.9% | 4,794 |
2012/10/01 | 40,500 | 41,000 | 40,200 | 40,500 | -300 | -0.7% | 5,487 |
2012/09/28 | 40,050 | 41,000 | 40,050 | 40,800 | +750 | +1.9% | 1,461 |
2012/09/27 | 39,500 | 40,050 | 39,500 | 40,050 | +150 | +0.4% | 1,363 |
2012/09/26 | 39,650 | 40,350 | 39,500 | 39,900 | +300 | +0.8% | 2,623 |
2012/09/25 | 39,100 | 39,600 | 38,850 | 39,600 | +500 | +1.3% | 3,241 |
2012/09/24 | 38,700 | 39,150 | 38,650 | 39,100 | +500 | +1.3% | 4,984 |
2012/09/21 | 39,250 | 39,350 | 38,600 | 38,600 | -700 | -1.8% | 7,070 |
2012/09/20 | 39,150 | 39,300 | 38,500 | 39,300 | +150 | +0.4% | 1,956 |
2012/09/19 | 39,350 | 39,350 | 38,850 | 39,150 | ±0 | ±0% | 4,627 |
2012/09/18 | 39,150 | 39,200 | 38,400 | 39,150 | ±0 | ±0% | 2,907 |
2012/09/14 | 39,000 | 39,450 | 38,350 | 39,150 | +50 | +0.1% | 4,792 |
2012/09/13 | 38,500 | 39,100 | 38,150 | 39,100 | +1,150 | +3% | 3,455 |
2012/09/12 | 38,000 | 38,500 | 37,750 | 37,950 | -150 | -0.4% | 2,575 |
2012/09/11 | 38,050 | 38,250 | 38,000 | 38,100 | -100 | -0.3% | 388 |
2012/09/10 | 38,350 | 38,400 | 38,200 | 38,200 | -150 | -0.4% | 419 |
2012/09/07 | 38,450 | 38,450 | 38,150 | 38,350 | +200 | +0.5% | 1,945 |
2012/09/06 | 38,300 | 38,400 | 37,950 | 38,150 | -150 | -0.4% | 1,355 |
2012/09/05 | 38,050 | 38,500 | 37,550 | 38,300 | +50 | +0.1% | 4,728 |
2012/09/04 | 38,700 | 38,700 | 38,000 | 38,250 | -200 | -0.5% | 2,827 |
2012/09/03 | 38,850 | 39,100 | 38,350 | 38,450 | -450 | -1.2% | 3,574 |
2012/08/31 | 37,800 | 39,000 | 37,800 | 38,900 | +400 | +1% | 2,240 |
2012/08/30 | 38,350 | 38,500 | 37,600 | 38,500 | +150 | +0.4% | 4,375 |
2012/08/29 | 38,650 | 38,800 | 37,850 | 38,350 | -200 | -0.5% | 620 |
2012/08/28 | 38,650 | 39,100 | 38,500 | 38,550 | -100 | -0.3% | 677 |
2012/08/27 | 38,700 | 39,200 | 38,400 | 38,650 | +150 | +0.4% | 1,132 |
2012/08/24 | 37,750 | 38,500 | 37,400 | 38,500 | +750 | +2% | 787 |
2012/08/23 | 37,900 | 38,100 | 37,600 | 37,750 | -150 | -0.4% | 631 |
2012/08/22 | 37,750 | 37,900 | 37,500 | 37,900 | +150 | +0.4% | 703 |
2012/08/21 | 37,500 | 37,850 | 37,450 | 37,750 | +300 | +0.8% | 508 |
2012/08/20 | 38,400 | 38,400 | 37,050 | 37,450 | -500 | -1.3% | 2,939 |
2012/08/17 | 37,700 | 38,400 | 37,300 | 37,950 | +700 | +1.9% | 2,478 |
2012/08/16 | 37,150 | 37,750 | 36,550 | 37,250 | +550 | +1.5% | 3,141 |
2012/08/15 | 36,900 | 37,100 | 36,600 | 36,700 | -250 | -0.7% | 1,826 |
2012/08/14 | 37,200 | 37,250 | 36,750 | 36,950 | -250 | -0.7% | 591 |
2012/08/13 | 37,350 | 37,450 | 36,900 | 37,200 | +200 | +0.5% | 543 |
2012/08/10 | 37,150 | 37,400 | 36,900 | 37,000 | -150 | -0.4% | 1,701 |
2012/08/09 | 37,600 | 37,700 | 37,050 | 37,150 | -350 | -0.9% | 1,258 |
2012/08/08 | 38,400 | 38,400 | 37,500 | 37,500 | -400 | -1.1% | 1,318 |
2012/08/07 | 37,800 | 37,900 | 37,450 | 37,900 | +50 | +0.1% | 1,255 |
2012/08/06 | 38,000 | 38,150 | 37,600 | 37,850 | -50 | -0.1% | 1,754 |
2012/08/03 | 38,000 | 38,000 | 37,450 | 37,900 | -200 | -0.5% | 1,315 |
2012/08/02 | 38,350 | 38,400 | 37,300 | 38,100 | +200 | +0.5% | 2,154 |
2012/08/01 | 37,850 | 38,400 | 37,700 | 37,900 | +50 | +0.1% | 1,504 |
2012/07/31 | 38,350 | 38,800 | 37,400 | 37,850 | -500 | -1.3% | 6,622 |
2012/07/30 | 39,500 | 39,650 | 38,350 | 38,350 | -450 | -1.2% | 3,557 |
2951~
3000
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