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 |
|---|---|---|---|---|---|---|---|
| 2025/04/30 | 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 |
| 2025/04/25 | 46,400 | 46,400 | 45,650 | 45,950 | -150 | -0.3% | 150 |
| 2025/04/24 | 46,400 | 46,400 | 46,000 | 46,100 | -450 | -1% | 289 |
| 2025/04/23 | 46,800 | 46,900 | 46,500 | 46,550 | -250 | -0.5% | 112 |
| 2025/04/22 | 46,700 | 46,850 | 46,650 | 46,800 | +100 | +0.2% | 119 |
| 2025/04/21 | 46,700 | 47,050 | 46,550 | 46,700 | +450 | +1% | 350 |
| 2025/04/18 | 45,950 | 46,500 | 45,950 | 46,250 | +300 | +0.7% | 180 |
| 2025/04/17 | 45,300 | 45,950 | 45,200 | 45,950 | +850 | +1.9% | 121 |
| 2025/04/16 | 45,000 | 45,200 | 44,900 | 45,100 | +250 | +0.6% | 79 |
| 2025/04/15 | 44,650 | 44,900 | 44,550 | 44,850 | +250 | +0.6% | 151 |
| 2025/04/14 | 44,250 | 44,950 | 44,000 | 44,600 | +350 | +0.8% | 224 |
| 2025/04/11 | 43,500 | 44,250 | 43,150 | 44,250 | +900 | +2.1% | 170 |
| 2025/04/10 | 44,250 | 44,250 | 43,350 | 43,350 | +750 | +1.8% | 154 |
| 2025/04/09 | 41,250 | 42,900 | 41,250 | 42,600 | +1,350 | +3.3% | 332 |
| 2025/04/08 | 42,400 | 43,500 | 41,250 | 41,250 | +950 | +2.4% | 242 |
| 2025/04/07 | 42,800 | 43,150 | 40,300 | 40,300 | -3,050 | -7% | 818 |
| 2025/04/04 | 44,600 | 44,600 | 43,350 | 43,350 | -1,400 | -3.1% | 257 |
| 2025/04/03 | 44,000 | 44,750 | 43,300 | 44,750 | +50 | +0.1% | 531 |
| 2025/04/02 | 45,150 | 45,150 | 44,000 | 44,700 | -500 | -1.1% | 301 |
| 2025/04/01 | 44,350 | 45,800 | 44,000 | 45,200 | +1,050 | +2.4% | 308 |
| 2025/03/31 | 44,550 | 44,700 | 43,450 | 44,150 | -300 | -0.7% | 439 |
| 2025/03/28 | 43,800 | 44,450 | 43,700 | 44,450 | +900 | +2.1% | 210 |
| 2025/03/27 | 43,700 | 43,900 | 43,350 | 43,550 | +100 | +0.2% | 401 |
| 2025/03/26 | 43,900 | 43,900 | 43,450 | 43,450 | -50 | -0.1% | 132 |
| 2025/03/25 | 44,100 | 44,100 | 43,450 | 43,500 | -400 | -0.9% | 281 |
| 2025/03/24 | 44,300 | 44,300 | 43,400 | 43,900 | +150 | +0.3% | 261 |
| 2025/03/21 | 44,000 | 44,000 | 43,600 | 43,750 | -150 | -0.3% | 224 |
| 2025/03/19 | 44,250 | 44,400 | 43,900 | 43,900 | -100 | -0.2% | 166 |
| 2025/03/18 | 43,900 | 44,300 | 43,550 | 44,000 | +50 | +0.1% | 154 |
| 2025/03/17 | 44,350 | 44,400 | 43,000 | 43,950 | -150 | -0.3% | 629 |
| 2025/03/14 | 44,000 | 44,400 | 44,000 | 44,100 | -50 | -0.1% | 92 |
| 2025/03/13 | 43,900 | 44,250 | 43,850 | 44,150 | +150 | +0.3% | 163 |
| 2025/03/12 | 43,950 | 44,450 | 43,950 | 44,000 | -150 | -0.3% | 156 |
| 2025/03/11 | 44,000 | 44,300 | 43,750 | 44,150 | +100 | +0.2% | 174 |
| 2025/03/10 | 44,250 | 44,300 | 44,000 | 44,050 | +150 | +0.3% | 120 |
| 2025/03/07 | 43,900 | 43,900 | 43,650 | 43,900 | +200 | +0.5% | 51 |
| 2025/03/06 | 44,200 | 44,200 | 43,700 | 43,700 | -150 | -0.3% | 145 |
| 2025/03/05 | 43,450 | 44,200 | 43,450 | 43,850 | +400 | +0.9% | 156 |
| 2025/03/04 | 43,500 | 43,550 | 43,300 | 43,450 | -50 | -0.1% | 89 |
| 2025/03/03 | 43,400 | 43,500 | 43,000 | 43,500 | +300 | +0.7% | 254 |
| 2025/02/28 | 43,150 | 43,450 | 43,050 | 43,200 | -250 | -0.6% | 46 |
| 2025/02/27 | 43,850 | 43,850 | 43,000 | 43,450 | +300 | +0.7% | 172 |
| 2025/02/26 | 43,200 | 43,350 | 43,150 | 43,150 | -50 | -0.1% | 35 |
| 2025/02/25 | 43,100 | 43,500 | 43,100 | 43,200 | +100 | +0.2% | 156 |
| 2025/02/21 | 42,700 | 43,400 | 42,700 | 43,100 | +400 | +0.9% | 36 |
| 2025/02/20 | 43,250 | 43,300 | 42,600 | 42,700 | -350 | -0.8% | 127 |
| 2025/02/19 | 43,100 | 43,450 | 43,050 | 43,050 | ±0 | ±0% | 154 |
| 2025/02/18 | 43,100 | 43,400 | 43,000 | 43,050 | -50 | -0.1% | 59 |
| 2025/02/17 | 43,500 | 43,600 | 43,100 | 43,100 | -100 | -0.2% | 208 |
51～
100
件表示中 / 1788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
