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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 55,400 | 55,400 | 55,200 | 55,200 | -100 | -0.2% | 36 |
| 2024/09/05 | 55,800 | 55,800 | 55,300 | 55,300 | -400 | -0.7% | 52 |
| 2024/09/04 | 55,600 | 55,700 | 55,400 | 55,700 | +100 | +0.2% | 120 |
| 2024/09/03 | 55,900 | 55,900 | 55,600 | 55,600 | +100 | +0.2% | 43 |
| 2024/09/02 | 55,600 | 56,100 | 55,400 | 55,500 | ±0 | ±0% | 128 |
| 2024/08/30 | 55,700 | 55,700 | 55,300 | 55,500 | -100 | -0.2% | 68 |
| 2024/08/29 | 55,500 | 55,700 | 55,500 | 55,600 | ±0 | ±0% | 32 |
| 2024/08/28 | 56,000 | 56,000 | 55,600 | 55,600 | -400 | -0.7% | 79 |
| 2024/08/27 | 55,400 | 56,600 | 55,400 | 56,000 | +100 | +0.2% | 223 |
| 2024/08/26 | 56,000 | 56,400 | 55,500 | 55,900 | ±0 | ±0% | 177 |
| 2024/08/23 | 56,600 | 56,600 | 55,700 | 55,900 | -100 | -0.2% | 83 |
| 2024/08/22 | 56,500 | 56,500 | 56,000 | 56,000 | -700 | -1.2% | 49 |
| 2024/08/21 | 56,400 | 56,900 | 56,100 | 56,700 | +100 | +0.2% | 94 |
| 2024/08/20 | 57,000 | 57,300 | 56,600 | 56,600 | -600 | -1% | 92 |
| 2024/08/19 | 57,600 | 57,900 | 57,100 | 57,200 | -1,000 | -1.7% | 128 |
| 2024/08/16 | 58,400 | 58,500 | 57,900 | 58,200 | +300 | +0.5% | 191 |
| 2024/08/15 | 57,500 | 57,900 | 56,500 | 57,900 | +1,400 | +2.5% | 254 |
| 2024/08/14 | 57,700 | 57,700 | 56,500 | 56,500 | -1,500 | -2.6% | 108 |
| 2024/08/13 | 56,200 | 58,000 | 55,900 | 58,000 | +1,600 | +2.8% | 293 |
| 2024/08/09 | 56,200 | 56,700 | 56,100 | 56,400 | +400 | +0.7% | 99 |
| 2024/08/08 | 56,600 | 57,200 | 56,000 | 56,000 | -700 | -1.2% | 165 |
| 2024/08/07 | 54,000 | 57,200 | 53,600 | 56,700 | +2,700 | +5% | 278 |
| 2024/08/06 | 51,000 | 57,000 | 51,000 | 54,000 | +2,000 | +3.8% | 443 |
| 2024/08/05 | 52,800 | 54,500 | 49,900 | 52,000 | -2,500 | -4.6% | 812 |
| 2024/08/02 | 56,300 | 56,400 | 54,500 | 54,500 | -2,500 | -4.4% | 696 |
| 2024/08/01 | 57,400 | 57,400 | 56,700 | 57,000 | -500 | -0.9% | 163 |
| 2024/07/31 | 57,100 | 58,000 | 56,800 | 57,500 | +400 | +0.7% | 211 |
| 2024/07/30 | 57,300 | 57,300 | 57,100 | 57,100 | -200 | -0.3% | 204 |
| 2024/07/29 | 57,500 | 57,700 | 57,100 | 57,300 | -500 | -0.9% | 233 |
| 2024/07/26 | 58,500 | 58,500 | 57,700 | 57,800 | -300 | -0.5% | 362 |
| 2024/07/25 | 58,400 | 58,400 | 58,000 | 58,100 | -700 | -1.2% | 228 |
| 2024/07/24 | 58,800 | 59,300 | 58,500 | 58,800 | ±0 | ±0% | 140 |
| 2024/07/23 | 58,900 | 59,000 | 58,500 | 58,800 | +300 | +0.5% | 122 |
| 2024/07/22 | 60,000 | 60,000 | 58,000 | 58,500 | -1,500 | -2.5% | 615 |
| 2024/07/19 | 60,200 | 60,500 | 59,700 | 60,000 | -300 | -0.5% | 308 |
| 2024/07/18 | 60,400 | 60,500 | 60,100 | 60,300 | +100 | +0.2% | 97 |
| 2024/07/17 | 60,700 | 60,700 | 60,100 | 60,200 | -100 | -0.2% | 83 |
| 2024/07/16 | 60,600 | 60,900 | 60,100 | 60,300 | -300 | -0.5% | 227 |
| 2024/07/12 | 60,300 | 61,100 | 60,200 | 60,600 | ±0 | ±0% | 205 |
| 2024/07/11 | 60,900 | 61,400 | 60,100 | 60,600 | +500 | +0.8% | 224 |
| 2024/07/10 | 60,400 | 61,100 | 59,600 | 60,100 | +700 | +1.2% | 437 |
| 2024/07/09 | 59,200 | 60,300 | 58,000 | 59,400 | -400 | -0.7% | 989 |
| 2024/07/08 | 62,000 | 62,000 | 59,100 | 59,800 | -2,600 | -4.2% | 1,371 |
| 2024/07/05 | 64,400 | 64,400 | 61,800 | 62,400 | -2,000 | -3.1% | 907 |
| 2024/07/04 | 65,300 | 65,400 | 64,400 | 64,400 | -1,100 | -1.7% | 542 |
| 2024/07/03 | 66,100 | 66,500 | 65,000 | 65,500 | -900 | -1.4% | 877 |
| 2024/07/02 | 66,800 | 66,800 | 66,200 | 66,400 | -400 | -0.6% | 357 |
| 2024/07/01 | 67,600 | 67,800 | 66,500 | 66,800 | -800 | -1.2% | 399 |
| 2024/06/28 | 68,300 | 68,300 | 66,500 | 67,600 | ±0 | ±0% | 530 |
| 2024/06/27 | 66,000 | 69,600 | 66,000 | 67,600 | -5,100 | -7% | 2,283 |
51～
100
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
