いちごオフィスリート投資法人(8975)の株価時系列情報
いちごオフィスリート投資法人(8975)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/29 | 82,000 | 82,800 | 82,000 | 82,500 | 2,865 |
| 2023/12/28 | 82,000 | 82,600 | 81,400 | 82,400 | 4,675 |
| 2023/12/27 | 82,000 | 82,000 | 81,200 | 81,800 | 4,829 |
| 2023/12/26 | 80,900 | 81,500 | 80,300 | 81,500 | 3,864 |
| 2023/12/25 | 82,100 | 82,100 | 80,900 | 80,900 | 2,782 |
| 2023/12/22 | 82,100 | 82,500 | 81,700 | 82,300 | 3,308 |
| 2023/12/21 | 82,200 | 83,000 | 81,800 | 81,800 | 2,826 |
| 2023/12/20 | 82,200 | 83,000 | 81,700 | 82,700 | 4,617 |
| 2023/12/19 | 83,600 | 83,700 | 81,800 | 82,400 | 4,918 |
| 2023/12/18 | 83,600 | 84,400 | 83,500 | 83,600 | 1,949 |
| 2023/12/15 | 84,600 | 84,600 | 84,000 | 84,200 | 4,563 |
| 2023/12/14 | 84,400 | 84,600 | 83,800 | 84,300 | 2,476 |
| 2023/12/13 | 83,800 | 84,300 | 83,600 | 84,300 | 1,625 |
| 2023/12/12 | 83,800 | 84,200 | 83,600 | 84,100 | 2,975 |
| 2023/12/11 | 83,500 | 83,800 | 83,200 | 83,700 | 2,332 |
| 2023/12/08 | 83,800 | 83,900 | 83,100 | 83,200 | 3,253 |
| 2023/12/07 | 84,300 | 84,400 | 83,800 | 83,900 | 1,472 |
| 2023/12/06 | 84,300 | 84,500 | 84,000 | 84,300 | 2,168 |
| 2023/12/05 | 84,300 | 84,500 | 83,900 | 84,200 | 2,042 |
| 2023/12/04 | 84,800 | 84,800 | 83,900 | 84,000 | 2,194 |
| 2023/12/01 | 85,000 | 85,000 | 84,300 | 84,300 | 3,524 |
| 2023/11/30 | 84,200 | 84,800 | 82,900 | 84,800 | 12,143 |
| 2023/11/29 | 84,600 | 84,900 | 84,000 | 84,400 | 3,138 |
| 2023/11/28 | 85,200 | 85,200 | 84,400 | 84,800 | 3,433 |
| 2023/11/27 | 85,200 | 85,500 | 84,600 | 85,500 | 3,028 |
| 2023/11/24 | 84,700 | 85,300 | 84,600 | 85,000 | 4,348 |
| 2023/11/22 | 84,600 | 85,000 | 84,200 | 85,000 | 3,008 |
| 2023/11/21 | 84,400 | 85,100 | 84,200 | 84,700 | 4,202 |
| 2023/11/20 | 83,600 | 84,300 | 83,600 | 84,200 | 2,498 |
| 2023/11/17 | 84,100 | 84,700 | 83,800 | 83,900 | 2,085 |
| 2023/11/16 | 84,800 | 85,000 | 84,200 | 84,200 | 1,839 |
| 2023/11/15 | 84,200 | 85,000 | 83,900 | 85,000 | 3,026 |
| 2023/11/14 | 84,000 | 84,700 | 83,500 | 84,000 | 3,045 |
| 2023/11/13 | 84,100 | 84,400 | 83,200 | 83,200 | 2,090 |
| 2023/11/10 | 83,300 | 84,200 | 83,300 | 84,100 | 3,697 |
| 2023/11/09 | 84,800 | 84,900 | 83,300 | 83,400 | 3,133 |
| 2023/11/08 | 85,200 | 85,600 | 84,500 | 84,500 | 2,618 |
| 2023/11/07 | 85,000 | 85,700 | 84,300 | 85,700 | 5,136 |
| 2023/11/06 | 85,700 | 86,300 | 85,300 | 85,300 | 2,886 |
| 2023/11/02 | 85,900 | 86,000 | 85,300 | 85,500 | 3,325 |
| 2023/11/01 | 84,900 | 85,800 | 84,800 | 85,100 | 4,820 |
| 2023/10/31 | 84,300 | 85,300 | 83,900 | 84,900 | 4,291 |
| 2023/10/30 | 85,000 | 85,400 | 83,700 | 83,800 | 4,507 |
| 2023/10/27 | 88,100 | 89,200 | 87,800 | 88,000 | 9,802 |
| 2023/10/26 | 88,000 | 88,100 | 87,100 | 87,900 | 4,477 |
| 2023/10/25 | 86,500 | 88,000 | 86,500 | 87,900 | 3,360 |
| 2023/10/24 | 86,700 | 87,400 | 86,200 | 86,800 | 3,904 |
| 2023/10/23 | 87,800 | 87,800 | 86,600 | 86,600 | 2,909 |
| 2023/10/20 | 87,900 | 87,900 | 87,200 | 87,200 | 2,162 |
| 2023/10/19 | 87,600 | 88,300 | 87,200 | 87,900 | 3,733 |
| 2023/10/18 | 87,200 | 87,700 | 87,000 | 87,700 | 2,523 |
| 2023/10/17 | 86,500 | 86,900 | 85,800 | 86,700 | 3,168 |
| 2023/10/16 | 87,000 | 87,200 | 85,400 | 85,500 | 3,019 |
| 2023/10/13 | 86,800 | 87,400 | 86,500 | 87,100 | 4,982 |
| 2023/10/12 | 86,700 | 87,400 | 86,600 | 86,900 | 2,391 |
| 2023/10/11 | 86,800 | 87,200 | 86,600 | 86,600 | 2,452 |
| 2023/10/10 | 85,900 | 87,100 | 85,900 | 86,700 | 2,554 |
| 2023/10/06 | 86,600 | 86,800 | 85,900 | 85,900 | 1,897 |
| 2023/10/05 | 85,400 | 86,900 | 85,400 | 86,500 | 2,944 |
| 2023/10/04 | 86,500 | 87,000 | 84,700 | 85,100 | 5,303 |
| 2023/10/03 | 87,500 | 87,700 | 86,600 | 86,600 | 3,115 |
| 2023/10/02 | 87,800 | 88,200 | 87,500 | 87,500 | 2,484 |
| 2023/09/29 | 87,500 | 87,800 | 87,300 | 87,500 | 3,107 |
| 2023/09/28 | 88,200 | 88,200 | 86,800 | 87,000 | 4,143 |
| 2023/09/27 | 87,500 | 88,100 | 87,400 | 87,800 | 2,102 |
| 2023/09/26 | 87,200 | 87,600 | 87,000 | 87,400 | 1,892 |
| 2023/09/25 | 86,800 | 87,700 | 86,800 | 86,800 | 2,410 |
| 2023/09/22 | 87,500 | 87,500 | 86,700 | 86,800 | 2,921 |
| 2023/09/21 | 87,600 | 88,000 | 87,500 | 87,600 | 2,009 |
| 2023/09/20 | 88,200 | 88,200 | 87,500 | 87,600 | 1,894 |
| 2023/09/19 | 87,300 | 88,100 | 87,200 | 88,100 | 3,276 |
| 2023/09/15 | 88,800 | 88,800 | 86,600 | 87,200 | 8,215 |
| 2023/09/14 | 88,100 | 88,900 | 87,900 | 88,100 | 2,425 |
| 2023/09/13 | 89,300 | 89,600 | 88,000 | 88,000 | 2,366 |
| 2023/09/12 | 89,400 | 89,400 | 88,100 | 89,100 | 2,714 |
| 2023/09/11 | 90,800 | 90,900 | 89,300 | 89,400 | 2,384 |
| 2023/09/08 | 91,000 | 91,000 | 90,200 | 90,700 | 4,357 |
| 2023/09/07 | 90,300 | 90,500 | 89,800 | 90,500 | 2,432 |
| 2023/09/06 | 90,700 | 90,700 | 89,900 | 89,900 | 4,068 |
| 2023/09/05 | 89,800 | 91,000 | 89,600 | 90,700 | 8,385 |
| 2023/09/04 | 90,400 | 90,500 | 89,800 | 90,100 | 5,999 |
| 2023/09/01 | 90,000 | 90,800 | 89,700 | 90,100 | 4,692 |
| 2023/08/31 | 89,600 | 90,300 | 89,200 | 89,500 | 7,538 |
| 2023/08/30 | 89,500 | 89,600 | 89,200 | 89,500 | 2,166 |
| 2023/08/29 | 88,600 | 89,500 | 88,500 | 89,500 | 2,482 |
| 2023/08/28 | 88,700 | 88,800 | 88,400 | 88,600 | 1,777 |
| 2023/08/25 | 88,900 | 89,100 | 88,500 | 88,800 | 1,324 |
| 2023/08/24 | 89,100 | 89,100 | 88,800 | 88,900 | 1,044 |
| 2023/08/23 | 88,300 | 89,100 | 88,200 | 89,100 | 1,438 |
| 2023/08/22 | 88,300 | 88,800 | 88,200 | 88,400 | 1,681 |
| 2023/08/21 | 88,900 | 89,000 | 88,400 | 88,500 | 1,790 |
| 2023/08/18 | 88,900 | 89,100 | 88,600 | 88,900 | 1,908 |
| 2023/08/17 | 89,000 | 89,200 | 88,500 | 89,000 | 1,537 |
| 2023/08/16 | 89,000 | 89,300 | 88,400 | 89,200 | 1,996 |
| 2023/08/15 | 89,300 | 89,300 | 88,300 | 89,100 | 1,651 |
| 2023/08/14 | 88,900 | 89,300 | 88,600 | 89,000 | 2,099 |
| 2023/08/10 | 88,900 | 89,500 | 88,700 | 89,000 | 2,211 |
| 2023/08/09 | 89,000 | 89,300 | 88,300 | 88,900 | 2,400 |
| 2023/08/08 | 88,600 | 89,200 | 88,500 | 89,000 | 2,160 |
| 2023/08/07 | 88,900 | 89,000 | 88,400 | 88,800 | 2,054 |
| 2023/08/04 | 87,800 | 88,400 | 87,800 | 88,200 | 2,418 |
| 2023/08/03 | 88,200 | 88,500 | 88,000 | 88,100 | 2,455 |
| 2023/08/02 | 87,800 | 88,700 | 87,700 | 88,200 | 3,632 |
| 2023/08/01 | 88,700 | 88,700 | 87,300 | 87,900 | 4,460 |
| 2023/07/31 | 88,800 | 89,100 | 88,400 | 88,600 | 5,404 |
| 2023/07/28 | 88,700 | 88,800 | 87,400 | 88,500 | 6,264 |
| 2023/07/27 | 88,900 | 89,300 | 88,700 | 88,800 | 3,376 |
| 2023/07/26 | 89,200 | 89,300 | 88,600 | 89,000 | 2,218 |
| 2023/07/25 | 89,400 | 89,900 | 88,900 | 88,900 | 1,910 |
| 2023/07/24 | 89,200 | 89,600 | 89,000 | 89,100 | 2,991 |
| 2023/07/21 | 89,700 | 89,700 | 88,600 | 89,000 | 3,188 |
| 2023/07/20 | 88,500 | 90,000 | 88,400 | 89,100 | 4,779 |
| 2023/07/19 | 88,700 | 89,200 | 88,200 | 88,600 | 3,200 |
| 2023/07/18 | 89,500 | 89,500 | 88,100 | 88,300 | 3,278 |
| 2023/07/14 | 90,200 | 90,200 | 89,000 | 89,500 | 4,161 |
| 2023/07/13 | 89,500 | 90,100 | 89,400 | 89,600 | 5,433 |
| 2023/07/12 | 90,700 | 90,700 | 89,600 | 89,700 | 2,343 |
| 2023/07/11 | 90,000 | 90,800 | 89,500 | 90,700 | 5,726 |
| 2023/07/10 | 88,500 | 89,400 | 88,400 | 89,300 | 3,288 |
| 2023/07/07 | 89,400 | 90,400 | 88,600 | 88,700 | 10,295 |
| 2023/07/06 | 89,100 | 89,600 | 88,400 | 88,500 | 4,016 |
| 2023/07/05 | 89,600 | 90,000 | 89,400 | 89,500 | 3,193 |
| 2023/07/04 | 90,000 | 90,200 | 89,300 | 90,000 | 4,501 |
| 2023/07/03 | 90,200 | 90,300 | 89,600 | 90,200 | 4,995 |
| 2023/06/30 | 89,000 | 89,800 | 88,900 | 89,400 | 14,193 |
| 2023/06/29 | 89,800 | 90,100 | 89,200 | 89,500 | 5,453 |
| 2023/06/28 | 89,800 | 90,300 | 89,300 | 89,500 | 6,349 |
| 2023/06/27 | 88,800 | 89,500 | 88,100 | 89,400 | 10,804 |
| 2023/06/26 | 88,500 | 88,800 | 87,800 | 88,400 | 3,675 |
| 2023/06/23 | 88,500 | 89,200 | 88,300 | 88,300 | 3,730 |
| 2023/06/22 | 88,400 | 89,100 | 88,400 | 88,800 | 3,546 |
| 2023/06/21 | 87,600 | 89,200 | 87,500 | 89,200 | 4,478 |
| 2023/06/20 | 88,200 | 88,500 | 87,600 | 87,800 | 3,024 |
| 2023/06/19 | 88,900 | 89,500 | 87,800 | 88,600 | 4,354 |
| 2023/06/16 | 88,600 | 89,800 | 88,400 | 89,600 | 8,081 |
| 2023/06/15 | 88,500 | 89,900 | 88,100 | 89,000 | 7,450 |
| 2023/06/14 | 88,300 | 88,700 | 87,700 | 87,700 | 3,384 |
| 2023/06/13 | 88,900 | 89,000 | 87,800 | 87,900 | 5,232 |
| 2023/06/12 | 88,900 | 89,100 | 88,600 | 88,600 | 3,608 |
| 2023/06/09 | 89,300 | 89,300 | 88,800 | 89,000 | 5,131 |
| 2023/06/08 | 89,100 | 89,400 | 88,600 | 89,300 | 5,722 |
| 2023/06/07 | 90,100 | 90,200 | 89,100 | 89,100 | 6,373 |
| 2023/06/06 | 90,300 | 90,600 | 89,700 | 90,600 | 3,141 |
| 2023/06/05 | 90,400 | 90,800 | 89,900 | 90,800 | 2,070 |
| 2023/06/02 | 90,500 | 90,500 | 89,700 | 89,900 | 3,931 |
| 2023/06/01 | 91,200 | 91,200 | 89,700 | 90,400 | 4,917 |
| 2023/05/31 | 91,800 | 92,200 | 90,100 | 90,700 | 22,798 |
| 2023/05/30 | 91,000 | 91,800 | 90,700 | 91,400 | 9,748 |
| 2023/05/29 | 90,100 | 90,600 | 89,700 | 90,400 | 5,104 |
| 2023/05/26 | 89,700 | 90,100 | 89,200 | 89,400 | 6,017 |
| 2023/05/25 | 88,900 | 89,800 | 88,700 | 89,400 | 4,034 |
| 2023/05/24 | 89,300 | 89,800 | 88,700 | 88,700 | 4,237 |
| 2023/05/23 | 89,500 | 89,500 | 88,500 | 88,800 | 3,944 |
| 2023/05/22 | 88,600 | 89,900 | 88,600 | 89,300 | 5,906 |
| 2023/05/19 | 88,800 | 89,000 | 88,400 | 88,400 | 4,928 |
| 2023/05/18 | 89,100 | 89,100 | 88,200 | 88,300 | 4,730 |
| 2023/05/17 | 88,400 | 89,300 | 88,300 | 88,300 | 4,929 |
| 2023/05/16 | 88,700 | 88,700 | 87,900 | 88,100 | 5,365 |
| 2023/05/15 | 87,700 | 88,600 | 87,700 | 88,500 | 6,686 |
| 2023/05/12 | 87,700 | 87,900 | 87,100 | 87,500 | 3,988 |
| 2023/05/11 | 87,500 | 87,700 | 87,000 | 87,500 | 4,025 |
| 2023/05/10 | 87,700 | 87,900 | 87,100 | 87,200 | 5,982 |
| 2023/05/09 | 88,500 | 88,800 | 87,600 | 87,600 | 7,245 |
| 2023/05/08 | 87,700 | 89,200 | 87,600 | 88,400 | 10,000 |
| 2023/05/02 | 88,300 | 88,400 | 87,700 | 87,800 | 5,845 |
| 2023/05/01 | 88,600 | 88,600 | 88,000 | 88,600 | 6,040 |
| 2023/04/28 | 88,700 | 88,700 | 87,300 | 88,100 | 10,692 |
| 2023/04/27 | 88,800 | 89,700 | 88,100 | 88,100 | 11,832 |
| 2023/04/26 | 93,700 | 94,400 | 92,400 | 93,600 | 14,782 |
| 2023/04/25 | 94,500 | 94,700 | 92,900 | 93,600 | 11,029 |
| 2023/04/24 | 94,500 | 95,300 | 94,100 | 94,600 | 9,848 |
| 2023/04/21 | 96,800 | 96,900 | 93,800 | 94,300 | 13,262 |
| 2023/04/20 | 98,000 | 98,200 | 96,500 | 96,700 | 7,865 |
| 2023/04/19 | 98,700 | 98,800 | 97,800 | 98,100 | 7,589 |
| 2023/04/18 | 99,800 | 100,000 | 98,200 | 98,600 | 7,810 |
| 2023/04/17 | 101,700 | 101,700 | 98,900 | 99,300 | 8,817 |
| 2023/04/14 | 101,100 | 102,600 | 100,600 | 101,700 | 19,051 |
| 2023/04/13 | 99,300 | 101,300 | 98,900 | 101,100 | 16,823 |
| 2023/04/12 | 96,600 | 99,100 | 96,500 | 98,900 | 17,956 |
| 2023/04/11 | 95,900 | 97,100 | 95,700 | 96,600 | 14,584 |
| 2023/04/10 | 94,700 | 96,500 | 94,500 | 95,900 | 16,286 |
| 2023/04/07 | 96,100 | 96,800 | 94,500 | 96,100 | 7,806 |
| 2023/04/06 | 100,000 | 100,000 | 95,400 | 96,100 | 11,972 |
| 2023/04/05 | 100,900 | 101,400 | 99,800 | 100,100 | 13,477 |
| 2023/04/04 | 100,800 | 101,700 | 100,800 | 101,300 | 9,687 |
| 2023/04/03 | 97,100 | 101,300 | 97,000 | 100,800 | 14,507 |
| 2023/03/31 | 98,000 | 98,200 | 96,300 | 96,800 | 10,633 |
| 2023/03/30 | 95,400 | 97,600 | 95,000 | 97,300 | 12,675 |
| 2023/03/29 | 93,900 | 95,400 | 93,500 | 95,400 | 10,946 |
| 2023/03/28 | 92,900 | 93,800 | 92,000 | 93,300 | 20,232 |
| 2023/03/27 | 92,700 | 94,400 | 92,500 | 92,500 | 14,222 |
| 2023/03/24 | 91,300 | 92,700 | 90,900 | 92,500 | 15,473 |
| 2023/03/23 | 90,600 | 93,200 | 90,300 | 91,200 | 22,137 |
| 2023/03/22 | 88,700 | 91,500 | 88,400 | 91,300 | 15,642 |
| 2023/03/20 | 88,300 | 89,700 | 87,500 | 88,800 | 17,059 |
| 2023/03/17 | 87,900 | 88,700 | 86,500 | 86,800 | 6,949 |
| 2023/03/16 | 88,100 | 88,700 | 87,400 | 88,000 | 7,000 |
| 2023/03/15 | 89,000 | 89,700 | 88,400 | 88,600 | 4,679 |
| 2023/03/14 | 88,000 | 88,900 | 87,300 | 88,400 | 5,394 |
| 2023/03/13 | 88,400 | 88,900 | 87,700 | 88,100 | 5,242 |
| 2023/03/10 | 89,300 | 89,500 | 88,500 | 88,700 | 6,597 |
| 2023/03/09 | 88,500 | 89,300 | 88,300 | 89,000 | 2,692 |
| 2023/03/08 | 88,100 | 88,400 | 87,900 | 88,300 | 4,023 |
| 2023/03/07 | 88,400 | 88,500 | 88,000 | 88,100 | 3,411 |
| 2023/03/06 | 87,800 | 88,300 | 87,800 | 88,200 | 3,617 |
| 2023/03/03 | 87,900 | 88,300 | 87,400 | 87,400 | 5,437 |
| 2023/03/02 | 87,300 | 87,700 | 87,100 | 87,500 | 3,810 |
| 2023/03/01 | 88,600 | 88,600 | 87,200 | 87,300 | 7,963 |
| 2023/02/28 | 88,100 | 88,700 | 87,800 | 88,600 | 7,167 |
| 2023/02/27 | 86,400 | 88,100 | 86,400 | 88,100 | 7,615 |
| 2023/02/24 | 85,600 | 86,700 | 85,500 | 86,700 | 8,945 |
| 2023/02/22 | 85,300 | 85,900 | 85,300 | 85,500 | 11,947 |
| 2023/02/21 | 85,500 | 85,500 | 85,200 | 85,300 | 8,130 |
| 2023/02/20 | 85,400 | 85,600 | 85,200 | 85,400 | 3,292 |
| 2023/02/17 | 85,100 | 85,300 | 84,600 | 85,300 | 4,908 |
| 2023/02/16 | 85,200 | 85,500 | 85,000 | 85,200 | 3,960 |
| 2023/02/15 | 85,400 | 85,500 | 84,800 | 85,000 | 5,624 |
| 2023/02/14 | 85,400 | 85,500 | 85,200 | 85,400 | 2,627 |
| 2023/02/13 | 85,500 | 85,700 | 85,000 | 85,300 | 3,454 |
| 2023/02/10 | 85,100 | 85,300 | 84,800 | 85,200 | 4,421 |
| 2023/02/09 | 85,300 | 85,600 | 84,900 | 85,100 | 6,353 |
| 2023/02/08 | 85,200 | 85,600 | 84,700 | 85,400 | 5,516 |
| 2023/02/07 | 85,400 | 85,500 | 85,000 | 85,100 | 5,361 |
| 2023/02/06 | 85,400 | 85,900 | 85,100 | 85,400 | 5,859 |
| 2023/02/03 | 85,500 | 85,500 | 85,000 | 85,400 | 4,911 |
| 2023/02/02 | 85,400 | 85,700 | 85,100 | 85,500 | 6,789 |
| 2023/02/01 | 85,400 | 85,800 | 85,300 | 85,300 | 4,181 |
| 2023/01/31 | 85,500 | 85,700 | 85,000 | 85,100 | 12,306 |
| 2023/01/30 | 85,600 | 86,100 | 85,400 | 85,900 | 6,740 |
| 2023/01/27 | 85,500 | 85,900 | 85,100 | 85,800 | 4,544 |
| 2023/01/26 | 85,500 | 85,800 | 84,700 | 85,200 | 8,103 |
| 2023/01/25 | 85,900 | 86,200 | 84,800 | 84,900 | 9,001 |
| 2023/01/24 | 85,000 | 85,800 | 84,900 | 85,800 | 4,522 |
| 2023/01/23 | 84,800 | 85,200 | 84,600 | 85,000 | 2,876 |
| 2023/01/20 | 83,500 | 84,700 | 83,300 | 84,400 | 2,982 |
| 2023/01/19 | 84,900 | 84,900 | 83,200 | 83,300 | 7,588 |
| 2023/01/18 | 84,600 | 85,700 | 84,100 | 84,900 | 6,420 |
| 2023/01/17 | 84,100 | 84,300 | 83,600 | 84,000 | 4,578 |
| 2023/01/16 | 84,700 | 85,000 | 84,100 | 84,100 | 3,855 |
| 2023/01/13 | 84,900 | 85,300 | 84,600 | 84,600 | 4,334 |
| 2023/01/12 | 85,100 | 85,100 | 84,500 | 84,900 | 3,353 |
| 2023/01/11 | 84,900 | 85,200 | 84,600 | 85,100 | 4,384 |
| 2023/01/10 | 84,200 | 84,600 | 83,900 | 84,400 | 2,657 |
| 2023/01/06 | 83,800 | 84,500 | 83,200 | 83,900 | 3,533 |
| 2023/01/05 | 85,000 | 85,200 | 83,700 | 83,900 | 6,956 |
| 2023/01/04 | 85,300 | 85,400 | 84,600 | 84,600 | 3,746 |