いちごグリーンインフラ投資法人 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 46,500 | 46,500 | 46,400 | 46,400 | -50 | -0.1% | 167 |
| 2025/07/08 | 46,500 | 46,500 | 46,100 | 46,450 | +250 | +0.5% | 270 |
| 2025/07/07 | 46,850 | 46,850 | 46,200 | 46,200 | -300 | -0.6% | 372 |
| 2025/07/04 | 46,450 | 46,750 | 46,450 | 46,500 | +50 | +0.1% | 254 |
| 2025/07/03 | 46,400 | 46,550 | 46,000 | 46,450 | +500 | +1.1% | 253 |
| 2025/07/02 | 45,500 | 46,450 | 45,500 | 45,950 | +450 | +1% | 502 |
| 2025/07/01 | 47,250 | 47,250 | 44,700 | 45,500 | -2,250 | -4.7% | 1,837 |
| 2025/06/30 | 48,650 | 49,000 | 47,750 | 47,750 | -900 | -1.8% | 1,420 |
| 2025/06/27 | 49,100 | 49,800 | 48,550 | 48,650 | -5,750 | -10.6% | 2,907 |
| 2025/06/26 | 54,600 | 56,500 | 54,300 | 54,400 | -500 | -0.9% | 1,421 |
| 2025/06/25 | 55,000 | 55,300 | 54,600 | 54,900 | +900 | +1.7% | 918 |
| 2025/06/24 | 54,600 | 55,300 | 54,000 | 54,000 | -200 | -0.4% | 943 |
| 2025/06/23 | 53,200 | 54,400 | 53,000 | 54,200 | +300 | +0.6% | 870 |
| 2025/06/20 | 54,600 | 54,600 | 53,800 | 53,900 | -600 | -1.1% | 748 |
| 2025/06/19 | 53,800 | 54,700 | 53,800 | 54,500 | +1,000 | +1.9% | 796 |
| 2025/06/18 | 52,900 | 53,600 | 52,500 | 53,500 | +1,000 | +1.9% | 756 |
| 2025/06/17 | 51,900 | 52,500 | 51,800 | 52,500 | +700 | +1.4% | 559 |
| 2025/06/16 | 51,000 | 51,900 | 51,000 | 51,800 | +1,000 | +2% | 617 |
| 2025/06/13 | 50,800 | 51,300 | 50,800 | 50,800 | +200 | +0.4% | 204 |
| 2025/06/12 | 50,500 | 52,000 | 50,500 | 50,600 | +200 | +0.4% | 973 |
| 2025/06/11 | 50,700 | 50,900 | 50,300 | 50,400 | -100 | -0.2% | 590 |
| 2025/06/10 | 50,300 | 50,800 | 50,100 | 50,500 | +400 | +0.8% | 332 |
| 2025/06/09 | 50,100 | 50,300 | 50,100 | 50,100 | +200 | +0.4% | 281 |
| 2025/06/06 | 49,800 | 50,200 | 49,800 | 49,900 | +150 | +0.3% | 373 |
| 2025/06/05 | 49,600 | 49,950 | 49,550 | 49,750 | -50 | -0.1% | 248 |
| 2025/06/04 | 49,150 | 49,800 | 49,150 | 49,800 | +800 | +1.6% | 563 |
| 2025/06/03 | 49,000 | 49,350 | 49,000 | 49,000 | +50 | +0.1% | 160 |
| 2025/06/02 | 49,400 | 49,400 | 48,900 | 48,950 | -500 | -1% | 363 |
| 2025/05/30 | 48,950 | 49,450 | 48,950 | 49,450 | +600 | +1.2% | 236 |
| 2025/05/29 | 48,400 | 49,200 | 48,250 | 48,850 | +450 | +0.9% | 308 |
| 2025/05/28 | 48,200 | 48,400 | 48,050 | 48,400 | +350 | +0.7% | 172 |
| 2025/05/27 | 48,100 | 48,200 | 48,050 | 48,050 | -50 | -0.1% | 45 |
| 2025/05/26 | 48,000 | 48,300 | 48,000 | 48,100 | -250 | -0.5% | 100 |
| 2025/05/23 | 47,900 | 48,350 | 47,900 | 48,350 | +400 | +0.8% | 46 |
| 2025/05/22 | 48,300 | 48,400 | 47,950 | 47,950 | -350 | -0.7% | 129 |
| 2025/05/21 | 48,500 | 48,950 | 48,300 | 48,300 | -550 | -1.1% | 174 |
| 2025/05/20 | 49,400 | 49,400 | 48,850 | 48,850 | -700 | -1.4% | 148 |
| 2025/05/19 | 49,500 | 49,550 | 49,300 | 49,550 | ±0 | ±0% | 193 |
| 2025/05/16 | 49,100 | 49,600 | 49,100 | 49,550 | +400 | +0.8% | 74 |
| 2025/05/15 | 49,500 | 49,650 | 48,900 | 49,150 | -350 | -0.7% | 451 |
| 2025/05/14 | 49,550 | 49,700 | 49,400 | 49,500 | -150 | -0.3% | 151 |
| 2025/05/13 | 48,850 | 49,800 | 48,850 | 49,650 | +800 | +1.6% | 359 |
| 2025/05/12 | 48,500 | 48,850 | 48,200 | 48,850 | +450 | +0.9% | 248 |
| 2025/05/09 | 48,350 | 48,500 | 46,700 | 48,400 | +50 | +0.1% | 709 |
| 2025/05/08 | 48,450 | 48,600 | 48,350 | 48,350 | ±0 | ±0% | 72 |
| 2025/05/07 | 48,250 | 48,550 | 48,250 | 48,350 | ±0 | ±0% | 137 |
| 2025/05/02 | 48,250 | 48,450 | 47,900 | 48,350 | -550 | -1.1% | 335 |
| 2025/05/01 | 47,350 | 48,900 | 47,000 | 48,900 | +1,500 | +3.2% | 338 |
| 2025/04/30 | 47,200 | 47,500 | 46,900 | 47,400 | +200 | +0.4% | 124 |
| 2025/04/28 | 46,000 | 48,100 | 46,000 | 47,200 | +1,250 | +2.7% | 538 |
1～
50
件表示中 / 1786件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
