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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 50,700 | 50,900 | 50,300 | 50,400 | -100 | -0.2% | 590 |
| 2025/06/10 | 50,300 | 50,800 | 50,100 | 50,500 | +400 | +0.8% | 332 |
| 2025/06/09 | 50,100 | 50,300 | 50,100 | 50,100 | +200 | +0.4% | 281 |
| 2025/06/06 | 49,800 | 50,200 | 49,800 | 49,900 | +150 | +0.3% | 373 |
| 2025/06/05 | 49,600 | 49,950 | 49,550 | 49,750 | -50 | -0.1% | 248 |
| 2025/06/04 | 49,150 | 49,800 | 49,150 | 49,800 | +800 | +1.6% | 563 |
| 2025/06/03 | 49,000 | 49,350 | 49,000 | 49,000 | +50 | +0.1% | 160 |
| 2025/06/02 | 49,400 | 49,400 | 48,900 | 48,950 | -500 | -1% | 363 |
| 2025/05/30 | 48,950 | 49,450 | 48,950 | 49,450 | +600 | +1.2% | 236 |
| 2025/05/29 | 48,400 | 49,200 | 48,250 | 48,850 | +450 | +0.9% | 308 |
| 2025/05/28 | 48,200 | 48,400 | 48,050 | 48,400 | +350 | +0.7% | 172 |
| 2025/05/27 | 48,100 | 48,200 | 48,050 | 48,050 | -50 | -0.1% | 45 |
| 2025/05/26 | 48,000 | 48,300 | 48,000 | 48,100 | -250 | -0.5% | 100 |
| 2025/05/23 | 47,900 | 48,350 | 47,900 | 48,350 | +400 | +0.8% | 46 |
| 2025/05/22 | 48,300 | 48,400 | 47,950 | 47,950 | -350 | -0.7% | 129 |
| 2025/05/21 | 48,500 | 48,950 | 48,300 | 48,300 | -550 | -1.1% | 174 |
| 2025/05/20 | 49,400 | 49,400 | 48,850 | 48,850 | -700 | -1.4% | 148 |
| 2025/05/19 | 49,500 | 49,550 | 49,300 | 49,550 | ±0 | ±0% | 193 |
| 2025/05/16 | 49,100 | 49,600 | 49,100 | 49,550 | +400 | +0.8% | 74 |
| 2025/05/15 | 49,500 | 49,650 | 48,900 | 49,150 | -350 | -0.7% | 451 |
| 2025/05/14 | 49,550 | 49,700 | 49,400 | 49,500 | -150 | -0.3% | 151 |
| 2025/05/13 | 48,850 | 49,800 | 48,850 | 49,650 | +800 | +1.6% | 359 |
| 2025/05/12 | 48,500 | 48,850 | 48,200 | 48,850 | +450 | +0.9% | 248 |
| 2025/05/09 | 48,350 | 48,500 | 46,700 | 48,400 | +50 | +0.1% | 709 |
| 2025/05/08 | 48,450 | 48,600 | 48,350 | 48,350 | ±0 | ±0% | 72 |
| 2025/05/07 | 48,250 | 48,550 | 48,250 | 48,350 | ±0 | ±0% | 137 |
| 2025/05/02 | 48,250 | 48,450 | 47,900 | 48,350 | -550 | -1.1% | 335 |
| 2025/05/01 | 47,350 | 48,900 | 47,000 | 48,900 | +1,500 | +3.2% | 338 |
| 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 |
1～
50
件表示中 / 1766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
