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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 44,400 | 46,050 | 44,200 | 44,400 | +100 | +0.2% | 229 |
| 2025/02/03 | 44,950 | 45,000 | 44,150 | 44,300 | -450 | -1% | 136 |
| 2025/01/31 | 44,700 | 44,750 | 44,350 | 44,750 | ±0 | ±0% | 115 |
| 2025/01/30 | 44,350 | 44,750 | 44,250 | 44,750 | +200 | +0.4% | 94 |
| 2025/01/29 | 44,600 | 45,000 | 44,350 | 44,550 | ±0 | ±0% | 165 |
| 2025/01/28 | 44,850 | 45,450 | 44,100 | 44,550 | +100 | +0.2% | 190 |
| 2025/01/27 | 43,600 | 45,000 | 43,600 | 44,450 | +1,100 | +2.5% | 265 |
| 2025/01/24 | 43,200 | 44,350 | 43,200 | 43,350 | -100 | -0.2% | 201 |
| 2025/01/23 | 42,700 | 43,450 | 42,300 | 43,450 | +350 | +0.8% | 459 |
| 2025/01/22 | 43,000 | 43,600 | 43,000 | 43,100 | +100 | +0.2% | 201 |
| 2025/01/21 | 43,750 | 43,750 | 42,200 | 43,000 | -850 | -1.9% | 441 |
| 2025/01/20 | 44,000 | 44,000 | 43,450 | 43,850 | -150 | -0.3% | 157 |
| 2025/01/17 | 43,500 | 44,150 | 43,500 | 44,000 | +500 | +1.1% | 83 |
| 2025/01/16 | 43,600 | 44,250 | 43,000 | 43,500 | -100 | -0.2% | 206 |
| 2025/01/15 | 43,500 | 44,600 | 43,050 | 43,600 | -200 | -0.5% | 246 |
| 2025/01/14 | 44,350 | 44,800 | 43,600 | 43,800 | -1,100 | -2.4% | 259 |
| 2025/01/10 | 45,000 | 45,600 | 44,050 | 44,900 | -50 | -0.1% | 215 |
| 2025/01/09 | 47,400 | 47,400 | 43,400 | 44,950 | -2,150 | -4.6% | 954 |
| 2025/01/08 | 45,950 | 47,450 | 45,800 | 47,100 | +1,800 | +4% | 610 |
| 2025/01/07 | 46,500 | 46,650 | 44,800 | 45,300 | -150 | -0.3% | 578 |
| 2025/01/06 | 43,650 | 45,550 | 43,000 | 45,450 | +1,950 | +4.5% | 1,209 |
| 2024/12/30 | 41,800 | 43,850 | 41,650 | 43,500 | +1,950 | +4.7% | 631 |
| 2024/12/27 | 40,050 | 41,800 | 40,050 | 41,550 | +1,200 | +3% | 740 |
| 2024/12/26 | 40,550 | 41,050 | 40,000 | 40,350 | -450 | -1.1% | 556 |
| 2024/12/25 | 40,000 | 40,800 | 39,850 | 40,800 | +850 | +2.1% | 356 |
| 2024/12/24 | 38,150 | 40,000 | 38,150 | 39,950 | +2,000 | +5.3% | 1,010 |
| 2024/12/23 | 38,000 | 38,250 | 37,600 | 37,950 | -150 | -0.4% | 819 |
| 2024/12/20 | 38,600 | 38,800 | 38,100 | 38,100 | -500 | -1.3% | 365 |
| 2024/12/19 | 38,850 | 38,950 | 38,550 | 38,600 | -250 | -0.6% | 223 |
| 2024/12/18 | 38,900 | 39,350 | 38,850 | 38,850 | ±0 | ±0% | 257 |
| 2024/12/17 | 39,300 | 39,300 | 38,650 | 38,850 | -500 | -1.3% | 408 |
| 2024/12/16 | 41,350 | 41,350 | 39,350 | 39,350 | -1,300 | -3.2% | 671 |
| 2024/12/13 | 39,900 | 41,250 | 39,500 | 40,650 | +800 | +2% | 1,468 |
| 2024/12/12 | 37,450 | 39,900 | 37,450 | 39,850 | +2,450 | +6.6% | 1,637 |
| 2024/12/11 | 37,150 | 37,500 | 37,100 | 37,400 | +300 | +0.8% | 748 |
| 2024/12/10 | 38,000 | 38,150 | 37,050 | 37,100 | -1,500 | -3.9% | 1,050 |
| 2024/12/09 | 39,000 | 39,000 | 38,100 | 38,600 | -800 | -2% | 559 |
| 2024/12/06 | 37,600 | 39,400 | 37,550 | 39,400 | +1,400 | +3.7% | 706 |
| 2024/12/05 | 39,400 | 39,400 | 37,900 | 38,000 | -1,400 | -3.6% | 948 |
| 2024/12/04 | 40,150 | 40,300 | 39,400 | 39,400 | -650 | -1.6% | 765 |
| 2024/12/03 | 41,550 | 41,600 | 40,050 | 40,050 | -1,850 | -4.4% | 957 |
| 2024/12/02 | 42,000 | 42,400 | 41,750 | 41,900 | -300 | -0.7% | 324 |
| 2024/11/29 | 42,050 | 42,400 | 41,900 | 42,200 | ±0 | ±0% | 267 |
| 2024/11/28 | 42,300 | 42,400 | 42,100 | 42,200 | -200 | -0.5% | 284 |
| 2024/11/27 | 42,850 | 42,850 | 42,300 | 42,400 | -300 | -0.7% | 161 |
| 2024/11/26 | 42,850 | 42,900 | 42,250 | 42,700 | -350 | -0.8% | 226 |
| 2024/11/25 | 42,700 | 43,300 | 42,700 | 43,050 | +100 | +0.2% | 380 |
| 2024/11/22 | 42,950 | 43,000 | 42,200 | 42,950 | +700 | +1.7% | 234 |
| 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 |
51～
100
件表示中 / 1731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
