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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 42,350 | 42,800 | 42,200 | 42,250 | -100 | -0.2% | 221 |
| 2024/11/20 | 43,300 | 43,400 | 42,200 | 42,350 | -950 | -2.2% | 355 |
| 2024/11/19 | 43,250 | 43,300 | 42,750 | 43,300 | +550 | +1.3% | 271 |
| 2024/11/18 | 44,000 | 44,400 | 42,750 | 42,750 | -1,250 | -2.8% | 1,011 |
| 2024/11/15 | 45,950 | 45,950 | 44,000 | 44,000 | -1,550 | -3.4% | 604 |
| 2024/11/14 | 46,000 | 46,150 | 44,700 | 45,550 | -550 | -1.2% | 583 |
| 2024/11/13 | 47,050 | 47,500 | 46,000 | 46,100 | -950 | -2% | 307 |
| 2024/11/12 | 47,250 | 47,900 | 46,750 | 47,050 | +200 | +0.4% | 196 |
| 2024/11/11 | 47,800 | 47,800 | 46,500 | 46,850 | -1,100 | -2.3% | 319 |
| 2024/11/08 | 48,400 | 48,550 | 47,700 | 47,950 | -550 | -1.1% | 96 |
| 2024/11/07 | 48,900 | 48,900 | 48,500 | 48,500 | -100 | -0.2% | 154 |
| 2024/11/06 | 49,200 | 49,600 | 48,500 | 48,600 | -700 | -1.4% | 92 |
| 2024/11/05 | 47,350 | 49,300 | 47,350 | 49,300 | -500 | -1% | 230 |
| 2024/11/01 | 49,900 | 49,900 | 49,150 | 49,800 | +200 | +0.4% | 77 |
| 2024/10/31 | 49,900 | 49,900 | 49,300 | 49,600 | ±0 | ±0% | 35 |
| 2024/10/30 | 50,100 | 50,200 | 49,150 | 49,600 | -500 | -1% | 115 |
| 2024/10/29 | 49,850 | 50,100 | 49,700 | 50,100 | +500 | +1% | 105 |
| 2024/10/28 | 50,000 | 50,000 | 49,450 | 49,600 | +700 | +1.4% | 201 |
| 2024/10/25 | 47,900 | 48,950 | 47,000 | 48,900 | +800 | +1.7% | 454 |
| 2024/10/24 | 48,350 | 48,350 | 47,950 | 48,100 | -350 | -0.7% | 248 |
| 2024/10/23 | 48,950 | 48,950 | 48,350 | 48,450 | -100 | -0.2% | 197 |
| 2024/10/22 | 48,700 | 48,900 | 48,500 | 48,550 | -350 | -0.7% | 213 |
| 2024/10/21 | 48,800 | 49,000 | 48,750 | 48,900 | -300 | -0.6% | 202 |
| 2024/10/18 | 49,850 | 49,950 | 49,000 | 49,200 | -650 | -1.3% | 317 |
| 2024/10/17 | 50,400 | 50,400 | 49,850 | 49,850 | -550 | -1.1% | 437 |
| 2024/10/16 | 51,400 | 51,400 | 50,000 | 50,400 | -1,100 | -2.1% | 280 |
| 2024/10/15 | 50,700 | 51,500 | 50,000 | 51,500 | +400 | +0.8% | 382 |
| 2024/10/11 | 51,500 | 51,600 | 51,000 | 51,100 | -1,100 | -2.1% | 138 |
| 2024/10/10 | 51,000 | 52,200 | 50,600 | 52,200 | +700 | +1.4% | 274 |
| 2024/10/09 | 52,500 | 52,500 | 51,500 | 51,500 | -1,400 | -2.6% | 205 |
| 2024/10/08 | 53,000 | 53,000 | 52,400 | 52,900 | -100 | -0.2% | 327 |
| 2024/10/07 | 52,900 | 53,200 | 52,900 | 53,000 | +100 | +0.2% | 145 |
| 2024/10/04 | 53,200 | 53,200 | 52,700 | 52,900 | +200 | +0.4% | 88 |
| 2024/10/03 | 53,300 | 53,500 | 52,700 | 52,700 | -800 | -1.5% | 163 |
| 2024/10/02 | 54,400 | 54,400 | 53,100 | 53,500 | -600 | -1.1% | 87 |
| 2024/10/01 | 54,500 | 54,600 | 54,000 | 54,100 | -400 | -0.7% | 69 |
| 2024/09/30 | 55,200 | 55,200 | 54,300 | 54,500 | -800 | -1.4% | 206 |
| 2024/09/27 | 55,100 | 55,300 | 54,300 | 55,300 | +1,200 | +2.2% | 166 |
| 2024/09/26 | 53,200 | 56,100 | 53,200 | 54,100 | +1,000 | +1.9% | 435 |
| 2024/09/25 | 52,500 | 53,500 | 52,200 | 53,100 | +1,200 | +2.3% | 312 |
| 2024/09/24 | 51,800 | 51,900 | 51,200 | 51,900 | +100 | +0.2% | 216 |
| 2024/09/20 | 51,200 | 52,000 | 51,200 | 51,800 | +600 | +1.2% | 180 |
| 2024/09/19 | 51,800 | 52,000 | 50,700 | 51,200 | -600 | -1.2% | 178 |
| 2024/09/18 | 51,300 | 52,500 | 50,000 | 51,800 | +600 | +1.2% | 344 |
| 2024/09/17 | 52,000 | 52,000 | 51,200 | 51,200 | -1,600 | -3% | 213 |
| 2024/09/13 | 53,300 | 54,000 | 52,600 | 52,800 | -500 | -0.9% | 136 |
| 2024/09/12 | 54,500 | 54,600 | 53,000 | 53,300 | -1,200 | -2.2% | 146 |
| 2024/09/11 | 54,600 | 56,600 | 54,500 | 54,500 | -100 | -0.2% | 271 |
| 2024/09/10 | 55,000 | 55,100 | 53,800 | 54,600 | -400 | -0.7% | 213 |
| 2024/09/09 | 55,500 | 55,500 | 54,100 | 55,000 | -200 | -0.4% | 144 |
1～
50
件表示中 / 1633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
