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 |
---|---|---|---|---|---|---|---|
2019/01/31 | 60,000 | 60,200 | 60,000 | 60,000 | -100 | -0.2% | 56 |
2019/01/30 | 60,100 | 60,100 | 60,000 | 60,100 | +400 | +0.7% | 85 |
2019/01/29 | 59,500 | 59,700 | 59,300 | 59,700 | -200 | -0.3% | 59 |
2019/01/28 | 59,300 | 60,000 | 59,100 | 59,900 | +300 | +0.5% | 50 |
2019/01/25 | 59,800 | 59,900 | 59,500 | 59,600 | -200 | -0.3% | 57 |
2019/01/24 | 59,800 | 60,000 | 59,800 | 59,800 | +100 | +0.2% | 12 |
2019/01/23 | 59,400 | 59,900 | 59,400 | 59,700 | +300 | +0.5% | 18 |
2019/01/22 | 59,400 | 60,000 | 59,300 | 59,400 | +1,300 | +2.2% | 126 |
2019/01/21 | 60,000 | 60,200 | 58,100 | 58,100 | -1,900 | -3.2% | 89 |
2019/01/18 | 60,000 | 60,300 | 59,900 | 60,000 | +300 | +0.5% | 77 |
2019/01/17 | 59,500 | 60,100 | 59,500 | 59,700 | +200 | +0.3% | 61 |
2019/01/16 | 59,000 | 59,500 | 58,800 | 59,500 | +1,000 | +1.7% | 114 |
2019/01/15 | 58,000 | 58,600 | 58,000 | 58,500 | +1,000 | +1.7% | 47 |
2019/01/11 | 57,700 | 57,800 | 57,300 | 57,500 | -200 | -0.3% | 35 |
2019/01/10 | 58,000 | 58,200 | 57,700 | 57,700 | -300 | -0.5% | 65 |
2019/01/09 | 59,500 | 59,600 | 58,000 | 58,000 | -1,400 | -2.4% | 119 |
2019/01/08 | 59,000 | 59,500 | 58,500 | 59,400 | +1,300 | +2.2% | 92 |
2019/01/07 | 57,600 | 59,000 | 56,500 | 58,100 | +1,800 | +3.2% | 187 |
2019/01/04 | 55,700 | 56,300 | 55,700 | 56,300 | +700 | +1.3% | 126 |
2018/12/28 | 55,000 | 55,600 | 54,600 | 55,600 | +600 | +1.1% | 78 |
2018/12/27 | 54,700 | 57,000 | 53,700 | 55,000 | +1,200 | +2.2% | 380 |
2018/12/26 | 52,600 | 54,200 | 52,600 | 53,800 | +1,000 | +1.9% | 178 |
2018/12/25 | 52,700 | 53,100 | 52,500 | 52,800 | -1,100 | -2% | 404 |
2018/12/21 | 53,500 | 55,500 | 53,300 | 53,900 | ±0 | ±0% | 228 |
2018/12/20 | 54,000 | 54,800 | 53,800 | 53,900 | -800 | -1.5% | 265 |
2018/12/19 | 56,000 | 56,000 | 54,700 | 54,700 | -300 | -0.5% | 112 |
2018/12/18 | 55,100 | 55,900 | 55,000 | 55,000 | -400 | -0.7% | 204 |
2018/12/17 | 55,900 | 55,900 | 55,000 | 55,400 | +800 | +1.5% | 175 |
2018/12/14 | 55,500 | 55,500 | 54,300 | 54,600 | -300 | -0.5% | 174 |
2018/12/13 | 53,700 | 55,400 | 53,700 | 54,900 | +1,000 | +1.9% | 295 |
2018/12/12 | 53,200 | 54,500 | 53,200 | 53,900 | -600 | -1.1% | 631 |
2018/12/11 | 55,900 | 56,300 | 54,500 | 54,500 | -1,100 | -2% | 317 |
2018/12/10 | 56,400 | 56,400 | 55,600 | 55,600 | -700 | -1.2% | 175 |
2018/12/07 | 56,600 | 57,000 | 56,100 | 56,300 | ±0 | ±0% | 189 |
2018/12/06 | 56,600 | 56,600 | 56,200 | 56,300 | ±0 | ±0% | 168 |
2018/12/05 | 57,100 | 57,200 | 56,300 | 56,300 | -800 | -1.4% | 284 |
2018/12/04 | 57,900 | 57,900 | 57,000 | 57,100 | -600 | -1% | 289 |
2018/12/03 | 57,700 | 58,000 | 57,400 | 57,700 | -100 | -0.2% | 154 |
2018/11/30 | 58,100 | 58,100 | 57,500 | 57,800 | +100 | +0.2% | 82 |
2018/11/29 | 58,000 | 58,300 | 57,700 | 57,700 | -200 | -0.3% | 105 |
2018/11/28 | 57,900 | 58,300 | 57,800 | 57,900 | +100 | +0.2% | 95 |
2018/11/27 | 58,400 | 58,400 | 57,500 | 57,800 | +200 | +0.3% | 140 |
2018/11/26 | 57,800 | 58,500 | 57,500 | 57,600 | -900 | -1.5% | 354 |
2018/11/22 | 60,200 | 60,200 | 57,100 | 58,500 | -1,700 | -2.8% | 369 |
2018/11/21 | 60,000 | 60,300 | 59,700 | 60,200 | -300 | -0.5% | 183 |
2018/11/20 | 60,100 | 60,500 | 60,000 | 60,500 | +400 | +0.7% | 114 |
2018/11/19 | 60,000 | 60,400 | 60,000 | 60,100 | -200 | -0.3% | 148 |
2018/11/16 | 60,400 | 60,500 | 60,300 | 60,300 | -400 | -0.7% | 40 |
2018/11/15 | 60,500 | 60,800 | 60,500 | 60,700 | +100 | +0.2% | 68 |
2018/11/14 | 61,300 | 61,300 | 60,500 | 60,600 | -600 | -1% | 48 |
1301~
1350
件表示中 / 1515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