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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 47,400 | 47,450 | 47,100 | 47,450 | +350 | +0.7% | 74 |
| 2025/08/21 | 47,450 | 47,450 | 47,000 | 47,100 | +100 | +0.2% | 129 |
| 2025/08/20 | 47,550 | 47,650 | 47,000 | 47,000 | -550 | -1.2% | 251 |
| 2025/08/19 | 47,600 | 47,700 | 47,500 | 47,550 | -50 | -0.1% | 121 |
| 2025/08/18 | 46,900 | 47,600 | 46,900 | 47,600 | +700 | +1.5% | 198 |
| 2025/08/15 | 46,450 | 46,950 | 46,300 | 46,900 | +450 | +1% | 267 |
| 2025/08/14 | 46,050 | 46,450 | 46,000 | 46,450 | +400 | +0.9% | 303 |
| 2025/08/13 | 46,350 | 46,450 | 46,050 | 46,050 | -300 | -0.6% | 111 |
| 2025/08/12 | 46,100 | 46,400 | 46,100 | 46,350 | +350 | +0.8% | 321 |
| 2025/08/08 | 45,900 | 46,050 | 45,850 | 46,000 | +100 | +0.2% | 308 |
| 2025/08/07 | 45,800 | 45,950 | 45,750 | 45,900 | ±0 | ±0% | 204 |
| 2025/08/06 | 45,800 | 45,900 | 45,650 | 45,900 | +100 | +0.2% | 105 |
| 2025/08/05 | 45,700 | 45,850 | 45,600 | 45,800 | -50 | -0.1% | 142 |
| 2025/08/04 | 46,000 | 46,000 | 45,700 | 45,850 | -50 | -0.1% | 309 |
| 2025/08/01 | 45,750 | 45,950 | 45,750 | 45,900 | +150 | +0.3% | 259 |
| 2025/07/31 | 45,750 | 45,950 | 45,700 | 45,750 | -150 | -0.3% | 258 |
| 2025/07/30 | 46,000 | 46,000 | 45,700 | 45,900 | -50 | -0.1% | 202 |
| 2025/07/29 | 46,000 | 46,000 | 45,000 | 45,950 | ±0 | ±0% | 333 |
| 2025/07/28 | 45,950 | 46,050 | 45,900 | 45,950 | -100 | -0.2% | 268 |
| 2025/07/25 | 45,950 | 46,050 | 45,900 | 46,050 | +100 | +0.2% | 99 |
| 2025/07/24 | 46,100 | 46,100 | 45,900 | 45,950 | ±0 | ±0% | 219 |
| 2025/07/23 | 45,900 | 46,000 | 45,850 | 45,950 | ±0 | ±0% | 297 |
| 2025/07/22 | 46,000 | 46,100 | 45,950 | 45,950 | -50 | -0.1% | 198 |
| 2025/07/18 | 46,100 | 46,150 | 46,000 | 46,000 | -200 | -0.4% | 136 |
| 2025/07/17 | 46,300 | 46,300 | 46,150 | 46,200 | -50 | -0.1% | 125 |
| 2025/07/16 | 46,250 | 46,350 | 46,250 | 46,250 | -100 | -0.2% | 60 |
| 2025/07/15 | 46,300 | 46,450 | 46,300 | 46,350 | -50 | -0.1% | 115 |
| 2025/07/14 | 46,400 | 46,450 | 46,350 | 46,400 | ±0 | ±0% | 104 |
| 2025/07/11 | 46,650 | 46,650 | 46,400 | 46,400 | -100 | -0.2% | 146 |
| 2025/07/10 | 46,350 | 46,700 | 46,100 | 46,500 | +100 | +0.2% | 148 |
| 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 |
1～
50
件表示中 / 1816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
