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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 68,100 | 68,200 | 67,600 | 67,600 | -300 | -0.4% | 58 |
| 2022/08/24 | 68,900 | 68,900 | 67,100 | 67,900 | -500 | -0.7% | 169 |
| 2022/08/23 | 69,000 | 69,200 | 67,800 | 68,400 | -700 | -1% | 286 |
| 2022/08/22 | 69,200 | 69,400 | 69,000 | 69,100 | -100 | -0.1% | 51 |
| 2022/08/19 | 69,400 | 69,400 | 69,200 | 69,200 | -200 | -0.3% | 24 |
| 2022/08/18 | 69,500 | 69,500 | 68,500 | 69,400 | -100 | -0.1% | 89 |
| 2022/08/17 | 69,300 | 69,500 | 69,300 | 69,500 | ±0 | ±0% | 64 |
| 2022/08/16 | 69,300 | 69,800 | 69,300 | 69,500 | ±0 | ±0% | 22 |
| 2022/08/15 | 69,700 | 69,700 | 69,300 | 69,500 | ±0 | ±0% | 35 |
| 2022/08/12 | 70,000 | 70,000 | 69,500 | 69,500 | +200 | +0.3% | 45 |
| 2022/08/10 | 69,400 | 69,400 | 69,300 | 69,300 | -100 | -0.1% | 44 |
| 2022/08/09 | 69,500 | 69,500 | 69,400 | 69,400 | -200 | -0.3% | 19 |
| 2022/08/08 | 70,000 | 70,000 | 69,600 | 69,600 | -200 | -0.3% | 17 |
| 2022/08/05 | 69,600 | 69,800 | 69,400 | 69,800 | +200 | +0.3% | 39 |
| 2022/08/04 | 69,800 | 69,800 | 69,600 | 69,600 | -200 | -0.3% | 10 |
| 2022/08/03 | 70,500 | 70,500 | 69,600 | 69,800 | -300 | -0.4% | 19 |
| 2022/08/02 | 70,900 | 70,900 | 69,600 | 70,100 | +200 | +0.3% | 121 |
| 2022/08/01 | 69,600 | 71,500 | 69,100 | 69,900 | +400 | +0.6% | 271 |
| 2022/07/29 | 69,200 | 69,700 | 69,200 | 69,500 | +200 | +0.3% | 23 |
| 2022/07/28 | 69,500 | 69,700 | 69,200 | 69,300 | -400 | -0.6% | 58 |
| 2022/07/27 | 69,800 | 69,800 | 69,300 | 69,700 | +100 | +0.1% | 64 |
| 2022/07/26 | 69,600 | 69,900 | 69,600 | 69,600 | ±0 | ±0% | 47 |
| 2022/07/25 | 69,500 | 69,600 | 69,500 | 69,600 | -200 | -0.3% | 36 |
| 2022/07/22 | 69,500 | 69,800 | 69,400 | 69,800 | +400 | +0.6% | 95 |
| 2022/07/21 | 69,300 | 69,400 | 69,200 | 69,400 | +200 | +0.3% | 56 |
| 2022/07/20 | 69,200 | 69,200 | 69,000 | 69,200 | +400 | +0.6% | 73 |
| 2022/07/19 | 68,400 | 69,000 | 68,400 | 68,800 | +400 | +0.6% | 58 |
| 2022/07/15 | 68,600 | 68,700 | 68,100 | 68,400 | +400 | +0.6% | 71 |
| 2022/07/14 | 67,800 | 68,100 | 67,800 | 68,000 | ±0 | ±0% | 29 |
| 2022/07/13 | 67,700 | 68,000 | 67,700 | 68,000 | +400 | +0.6% | 26 |
| 2022/07/12 | 68,000 | 68,000 | 67,300 | 67,600 | -400 | -0.6% | 115 |
| 2022/07/11 | 67,900 | 68,000 | 67,500 | 68,000 | +500 | +0.7% | 94 |
| 2022/07/08 | 67,300 | 67,700 | 67,100 | 67,500 | +300 | +0.4% | 166 |
| 2022/07/07 | 67,800 | 68,200 | 67,200 | 67,200 | -900 | -1.3% | 314 |
| 2022/07/06 | 69,000 | 69,200 | 67,700 | 68,100 | -1,100 | -1.6% | 377 |
| 2022/07/05 | 69,900 | 70,100 | 69,000 | 69,200 | -700 | -1% | 237 |
| 2022/07/04 | 70,400 | 70,700 | 69,900 | 69,900 | -400 | -0.6% | 293 |
| 2022/07/01 | 70,800 | 70,900 | 70,000 | 70,300 | -800 | -1.1% | 281 |
| 2022/06/30 | 70,600 | 71,200 | 70,500 | 71,100 | +500 | +0.7% | 221 |
| 2022/06/29 | 71,300 | 72,000 | 70,600 | 70,600 | -5,400 | -7.1% | 1,496 |
| 2022/06/28 | 75,500 | 76,200 | 75,500 | 76,000 | +500 | +0.7% | 747 |
| 2022/06/27 | 75,600 | 75,800 | 75,500 | 75,500 | -200 | -0.3% | 381 |
| 2022/06/24 | 76,200 | 76,200 | 75,200 | 75,700 | +600 | +0.8% | 145 |
| 2022/06/23 | 74,800 | 75,700 | 74,800 | 75,100 | +300 | +0.4% | 74 |
| 2022/06/22 | 74,000 | 75,900 | 74,000 | 74,800 | +1,200 | +1.6% | 231 |
| 2022/06/21 | 73,200 | 74,100 | 73,100 | 73,600 | +800 | +1.1% | 143 |
| 2022/06/20 | 73,100 | 73,400 | 71,500 | 72,800 | -1,100 | -1.5% | 248 |
| 2022/06/17 | 75,600 | 76,200 | 70,000 | 73,900 | -1,700 | -2.2% | 1,039 |
| 2022/06/16 | 76,200 | 77,300 | 75,600 | 75,600 | -600 | -0.8% | 281 |
| 2022/06/15 | 76,500 | 77,400 | 76,200 | 76,200 | -400 | -0.5% | 131 |
651～
700
件表示中 / 1733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
