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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 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 |
| 2025/02/14 | 43,400 | 43,600 | 43,200 | 43,200 | -200 | -0.5% | 90 |
| 2025/02/13 | 43,200 | 43,600 | 43,150 | 43,400 | +100 | +0.2% | 51 |
| 2025/02/12 | 43,700 | 43,700 | 43,100 | 43,300 | -200 | -0.5% | 108 |
| 2025/02/10 | 43,950 | 43,950 | 43,300 | 43,500 | -450 | -1% | 194 |
| 2025/02/07 | 44,000 | 44,150 | 43,900 | 43,950 | +100 | +0.2% | 76 |
| 2025/02/06 | 44,600 | 44,600 | 43,500 | 43,850 | -750 | -1.7% | 321 |
| 2025/02/05 | 44,400 | 44,800 | 44,250 | 44,600 | +200 | +0.5% | 122 |
| 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 |
51～
100
件表示中 / 1767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
