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 |
|---|---|---|---|---|---|
| 2026/06/12 | 93,100 | 93,800 | 92,200 | 93,400 | 8,059 |
| 2026/06/11 | 97,000 | 98,100 | 88,000 | 91,600 | 9,831 |
| 2026/06/10 | 83,900 | 85,000 | 83,700 | 85,000 | 1,669 |
| 2026/06/09 | 84,000 | 84,400 | 83,200 | 83,800 | 2,233 |
| 2026/06/08 | 83,200 | 84,000 | 83,200 | 84,000 | 1,813 |
| 2026/06/05 | 83,700 | 84,900 | 83,500 | 84,100 | 2,750 |
| 2026/06/04 | 84,900 | 85,100 | 83,500 | 83,700 | 1,849 |
| 2026/06/03 | 84,600 | 85,300 | 84,300 | 85,000 | 2,798 |
| 2026/06/02 | 85,800 | 85,800 | 84,100 | 84,500 | 3,887 |
| 2026/06/01 | 86,600 | 86,800 | 85,400 | 85,900 | 3,238 |
| 2026/05/29 | 87,200 | 87,700 | 86,100 | 86,900 | 15,720 |
| 2026/05/28 | 85,200 | 86,700 | 85,100 | 86,100 | 15,328 |
| 2026/05/27 | 86,400 | 86,500 | 85,200 | 85,500 | 11,672 |
| 2026/05/26 | 86,400 | 86,900 | 85,900 | 86,300 | 5,925 |
| 2026/05/25 | 86,000 | 86,400 | 85,700 | 86,200 | 3,607 |
| 2026/05/22 | 87,100 | 87,100 | 85,800 | 86,500 | 4,058 |
| 2026/05/21 | 87,000 | 87,100 | 86,100 | 87,000 | 4,532 |
| 2026/05/20 | 87,100 | 87,300 | 85,800 | 86,400 | 6,228 |
| 2026/05/19 | 85,800 | 86,600 | 85,700 | 86,400 | 2,423 |
| 2026/05/18 | 87,000 | 87,000 | 85,400 | 86,000 | 2,936 |
| 2026/05/15 | 87,000 | 87,500 | 86,600 | 87,500 | 2,221 |
| 2026/05/14 | 87,000 | 87,200 | 86,300 | 86,700 | 2,195 |
| 2026/05/13 | 87,100 | 87,300 | 86,600 | 87,000 | 2,379 |
| 2026/05/12 | 89,000 | 89,000 | 87,500 | 87,500 | 2,426 |
| 2026/05/11 | 88,800 | 89,200 | 88,500 | 89,000 | 1,838 |
| 2026/05/08 | 90,200 | 90,200 | 88,200 | 88,400 | 4,322 |
| 2026/05/07 | 89,900 | 90,300 | 89,400 | 89,700 | 3,253 |
| 2026/05/01 | 90,300 | 90,300 | 89,200 | 89,700 | 2,112 |
| 2026/04/30 | 90,700 | 91,100 | 90,200 | 90,600 | 3,238 |
| 2026/04/28 | 91,600 | 92,300 | 90,600 | 90,700 | 5,229 |
| 2026/04/27 | 93,100 | 94,300 | 93,100 | 93,500 | 11,376 |
| 2026/04/24 | 93,300 | 93,900 | 92,800 | 93,000 | 2,701 |
| 2026/04/23 | 93,200 | 93,700 | 92,800 | 92,900 | 2,235 |
| 2026/04/22 | 93,800 | 93,900 | 92,800 | 92,800 | 2,851 |
| 2026/04/21 | 94,300 | 94,400 | 93,800 | 93,800 | 1,538 |
| 2026/04/20 | 94,000 | 94,400 | 93,500 | 93,800 | 2,170 |
| 2026/04/17 | 94,000 | 94,400 | 93,600 | 93,900 | 1,545 |
| 2026/04/16 | 94,800 | 94,900 | 93,500 | 94,300 | 2,682 |
| 2026/04/15 | 95,400 | 95,800 | 94,600 | 94,600 | 2,276 |
| 2026/04/14 | 94,900 | 95,500 | 94,600 | 94,900 | 1,628 |
| 2026/04/13 | 94,800 | 94,900 | 93,800 | 94,600 | 2,372 |
| 2026/04/10 | 95,800 | 95,800 | 94,500 | 95,000 | 2,476 |
| 2026/04/09 | 95,900 | 96,600 | 94,800 | 95,100 | 2,209 |
| 2026/04/08 | 95,800 | 96,000 | 94,700 | 96,000 | 2,759 |
| 2026/04/07 | 94,500 | 95,600 | 94,000 | 94,300 | 2,277 |
| 2026/04/06 | 93,700 | 94,600 | 93,600 | 94,200 | 986 |
| 2026/04/03 | 93,400 | 94,000 | 93,000 | 93,700 | 1,706 |
| 2026/03/27 | 96,300 | 96,600 | 95,800 | 96,300 | 5,248 |
| 2026/03/26 | 96,600 | 96,600 | 95,400 | 96,600 | 3,928 |
| 2026/03/25 | 95,100 | 96,800 | 95,100 | 96,500 | 3,366 |
| 2026/03/24 | 95,500 | 96,300 | 95,000 | 95,000 | 3,339 |
| 2026/03/23 | 95,500 | 95,500 | 94,300 | 94,700 | 3,210 |
| 2026/03/19 | 96,700 | 97,100 | 95,800 | 95,800 | 2,342 |
| 2026/03/18 | 97,100 | 97,600 | 96,800 | 97,600 | 1,756 |
| 2026/03/17 | 96,600 | 97,100 | 96,400 | 96,900 | 2,115 |
| 2026/03/16 | 95,800 | 96,800 | 95,600 | 96,300 | 2,262 |
| 2026/03/13 | 96,500 | 97,000 | 95,900 | 96,300 | 3,787 |
| 2026/03/12 | 97,000 | 97,200 | 95,800 | 96,500 | 2,375 |
| 2026/03/11 | 96,700 | 97,800 | 96,300 | 97,400 | 1,960 |
| 2026/03/10 | 97,100 | 97,400 | 95,900 | 96,500 | 3,136 |
| 2026/03/09 | 97,000 | 97,100 | 95,500 | 96,700 | 3,774 |
| 2026/03/06 | 98,200 | 98,200 | 97,100 | 97,300 | 2,782 |
| 2026/03/05 | 97,700 | 98,900 | 97,500 | 98,200 | 3,166 |
| 2026/03/04 | 98,200 | 98,300 | 96,300 | 97,000 | 5,308 |
| 2026/03/03 | 99,500 | 99,500 | 98,300 | 99,100 | 2,803 |
| 2026/03/02 | 99,100 | 100,000 | 98,200 | 100,000 | 3,281 |
| 2026/02/27 | 100,000 | 100,000 | 98,900 | 98,900 | 3,534 |
| 2026/02/26 | 99,400 | 100,100 | 99,100 | 99,800 | 2,256 |
| 2026/02/25 | 99,000 | 99,600 | 98,800 | 99,400 | 2,652 |
| 2026/02/24 | 98,200 | 99,000 | 97,900 | 98,300 | 3,362 |
| 2026/02/20 | 97,100 | 98,200 | 97,100 | 98,200 | 2,471 |
| 2026/02/19 | 99,000 | 99,100 | 98,100 | 98,600 | 1,867 |
| 2026/02/18 | 97,500 | 99,300 | 97,500 | 99,000 | 2,716 |
| 2026/02/17 | 97,800 | 97,800 | 96,800 | 97,500 | 1,954 |
| 2026/02/16 | 96,900 | 97,300 | 96,100 | 97,300 | 2,016 |
| 2026/02/13 | 97,600 | 97,600 | 96,100 | 96,700 | 2,162 |
| 2026/02/12 | 98,400 | 98,700 | 97,600 | 97,600 | 1,905 |
| 2026/02/10 | 98,600 | 98,900 | 98,000 | 98,900 | 2,060 |
| 2026/02/09 | 99,100 | 99,100 | 98,100 | 98,800 | 1,882 |
| 2026/02/06 | 99,400 | 99,800 | 98,400 | 98,800 | 2,423 |
| 2026/02/05 | 99,000 | 99,800 | 98,800 | 99,200 | 2,693 |
| 2026/02/04 | 97,900 | 98,800 | 97,400 | 98,700 | 3,052 |
| 2026/02/03 | 96,800 | 97,900 | 96,400 | 97,400 | 2,834 |
| 2026/02/02 | 97,000 | 97,400 | 96,400 | 96,400 | 2,953 |
| 2026/01/30 | 97,700 | 97,800 | 96,700 | 97,100 | 3,679 |
| 2026/01/29 | 95,900 | 97,400 | 95,200 | 97,400 | 4,430 |
| 2026/01/28 | 95,900 | 96,200 | 95,500 | 96,200 | 3,112 |
| 2026/01/27 | 95,900 | 96,000 | 94,500 | 95,500 | 2,936 |
| 2026/01/26 | 96,500 | 96,500 | 95,500 | 95,500 | 3,047 |
| 2026/01/23 | 97,200 | 97,500 | 96,300 | 96,500 | 2,111 |
| 2026/01/22 | 97,000 | 97,600 | 96,700 | 96,900 | 2,251 |
| 2026/01/21 | 98,200 | 98,200 | 96,500 | 96,500 | 3,339 |
| 2026/01/20 | 98,600 | 98,900 | 97,700 | 98,100 | 2,533 |
| 2026/01/19 | 99,300 | 99,500 | 98,200 | 98,300 | 2,660 |
| 2026/01/16 | 98,300 | 99,400 | 98,300 | 99,300 | 1,722 |
| 2026/01/15 | 97,700 | 98,800 | 97,400 | 98,400 | 2,991 |
| 2026/01/14 | 97,600 | 98,000 | 97,200 | 97,700 | 2,733 |
| 2026/01/13 | 97,800 | 98,000 | 96,600 | 97,400 | 3,037 |
| 2026/01/09 | 98,200 | 98,700 | 97,600 | 98,100 | 1,954 |
| 2026/01/08 | 98,200 | 98,400 | 97,500 | 98,000 | 2,182 |
| 2026/01/07 | 96,500 | 98,500 | 96,400 | 98,200 | 4,643 |
| 2026/01/06 | 96,300 | 96,500 | 95,500 | 96,400 | 7,101 |
| 2026/01/05 | 97,400 | 97,700 | 95,500 | 96,300 | 6,302 |
| 2025/12/30 | 97,700 | 97,900 | 97,300 | 97,300 | 2,050 |
| 2025/12/29 | 97,100 | 97,500 | 96,600 | 97,200 | 2,447 |
| 2025/12/26 | 98,000 | 98,000 | 96,300 | 97,100 | 2,795 |
| 2025/12/25 | 97,500 | 97,900 | 97,000 | 97,700 | 1,115 |
| 2025/12/24 | 96,300 | 97,100 | 96,000 | 97,100 | 1,686 |
| 2025/12/23 | 96,300 | 96,500 | 95,700 | 96,300 | 2,247 |
| 2025/12/22 | 97,200 | 97,300 | 95,500 | 96,100 | 2,700 |
| 2025/12/19 | 97,100 | 97,600 | 96,700 | 97,500 | 2,969 |
| 2025/12/18 | 97,700 | 98,000 | 96,600 | 96,700 | 2,329 |
| 2025/12/17 | 97,200 | 97,500 | 96,700 | 97,500 | 1,988 |
| 2025/12/16 | 96,900 | 97,800 | 96,900 | 97,300 | 1,838 |
| 2025/12/15 | 98,500 | 98,500 | 96,700 | 96,900 | 2,859 |
| 2025/12/12 | 96,100 | 98,500 | 96,100 | 98,500 | 5,012 |
| 2025/12/11 | 97,200 | 97,300 | 95,800 | 96,300 | 1,910 |
| 2025/12/10 | 96,900 | 97,300 | 96,400 | 96,900 | 2,605 |
| 2025/12/09 | 96,700 | 97,000 | 95,900 | 97,000 | 2,097 |
| 2025/12/08 | 97,200 | 97,700 | 96,800 | 97,200 | 1,943 |
| 2025/12/05 | 98,100 | 98,200 | 97,100 | 97,400 | 1,539 |
| 2025/12/04 | 98,900 | 99,200 | 98,000 | 98,000 | 2,215 |
| 2025/12/03 | 99,000 | 99,200 | 98,400 | 99,200 | 2,294 |
| 2025/12/02 | 98,600 | 99,500 | 98,100 | 99,400 | 2,878 |
| 2025/12/01 | 100,100 | 100,200 | 98,700 | 98,900 | 2,802 |
| 2025/11/28 | 100,300 | 100,500 | 99,300 | 99,500 | 3,280 |
| 2025/11/27 | 99,200 | 100,200 | 99,000 | 100,000 | 3,343 |
| 2025/11/26 | 99,100 | 99,800 | 99,000 | 99,300 | 2,096 |
| 2025/11/25 | 98,200 | 99,500 | 97,400 | 99,300 | 3,109 |
| 2025/11/21 | 97,600 | 98,700 | 97,600 | 98,400 | 3,008 |
| 2025/11/20 | 96,400 | 98,200 | 96,400 | 97,800 | 3,279 |
| 2025/11/19 | 96,400 | 96,900 | 96,100 | 96,300 | 1,930 |
| 2025/11/18 | 97,400 | 97,600 | 96,400 | 96,600 | 2,603 |
| 2025/11/17 | 97,000 | 97,800 | 96,600 | 97,800 | 1,705 |
| 2025/11/14 | 97,000 | 97,600 | 96,800 | 97,000 | 3,495 |
| 2025/11/13 | 97,900 | 97,900 | 96,800 | 97,000 | 2,530 |
| 2025/11/12 | 98,100 | 98,600 | 97,400 | 97,400 | 4,905 |
| 2025/11/11 | 96,800 | 98,000 | 96,700 | 97,900 | 2,616 |
| 2025/11/10 | 96,300 | 96,900 | 96,100 | 96,200 | 2,904 |
| 2025/11/07 | 95,200 | 96,300 | 95,200 | 95,600 | 2,365 |
| 2025/11/06 | 95,000 | 95,800 | 94,900 | 95,300 | 3,304 |
| 2025/11/05 | 94,500 | 95,200 | 93,600 | 95,200 | 3,373 |
| 2025/11/04 | 94,700 | 94,700 | 93,800 | 94,400 | 2,930 |
| 2025/10/31 | 95,400 | 95,800 | 94,900 | 94,900 | 3,974 |
| 2025/10/30 | 94,100 | 95,400 | 93,900 | 95,200 | 6,769 |
| 2025/10/29 | 97,300 | 97,400 | 96,700 | 96,800 | 12,899 |
| 2025/10/28 | 98,100 | 98,100 | 97,000 | 97,200 | 4,075 |
| 2025/10/27 | 97,100 | 97,600 | 96,900 | 97,600 | 2,853 |
| 2025/10/24 | 97,200 | 97,500 | 96,600 | 96,600 | 3,016 |
| 2025/10/23 | 96,600 | 97,600 | 96,200 | 97,400 | 3,928 |
| 2025/10/22 | 96,000 | 96,900 | 95,900 | 96,900 | 2,789 |
| 2025/10/21 | 96,000 | 96,400 | 95,400 | 95,800 | 2,623 |
| 2025/10/20 | 94,900 | 95,500 | 94,600 | 95,500 | 2,697 |
| 2025/10/17 | 94,200 | 94,700 | 94,100 | 94,700 | 2,101 |
| 2025/10/16 | 94,000 | 94,600 | 93,800 | 94,200 | 2,105 |
| 2025/10/15 | 93,600 | 94,300 | 93,600 | 93,900 | 2,067 |
| 2025/10/14 | 92,300 | 93,500 | 92,200 | 93,400 | 2,319 |
| 2025/10/10 | 94,000 | 94,100 | 93,000 | 93,200 | 2,668 |
| 2025/10/09 | 94,200 | 94,400 | 93,600 | 93,900 | 2,802 |
| 2025/10/08 | 94,900 | 95,300 | 94,000 | 94,000 | 2,350 |
| 2025/10/07 | 95,000 | 95,400 | 94,500 | 94,600 | 3,596 |
| 2025/10/06 | 93,800 | 95,300 | 93,800 | 94,700 | 3,456 |
| 2025/10/03 | 93,900 | 94,200 | 92,800 | 93,200 | 2,846 |
| 2025/10/02 | 93,800 | 94,500 | 93,200 | 94,000 | 2,894 |
| 2025/10/01 | 94,500 | 94,800 | 93,100 | 93,900 | 3,755 |
| 2025/09/30 | 94,500 | 95,100 | 94,400 | 94,500 | 3,719 |
| 2025/09/29 | 96,400 | 96,400 | 94,400 | 94,400 | 4,766 |
| 2025/09/26 | 95,700 | 96,400 | 95,400 | 96,400 | 2,893 |
| 2025/09/25 | 95,700 | 96,100 | 95,200 | 95,700 | 2,635 |
| 2025/09/24 | 95,500 | 95,700 | 95,200 | 95,700 | 2,488 |
| 2025/09/22 | 96,700 | 97,000 | 95,500 | 95,500 | 3,481 |
| 2025/09/19 | 97,000 | 97,400 | 96,400 | 96,900 | 5,859 |
| 2025/09/18 | 97,800 | 97,800 | 96,900 | 97,300 | 2,379 |
| 2025/09/17 | 98,000 | 98,000 | 96,900 | 97,500 | 3,617 |
| 2025/09/16 | 98,500 | 98,600 | 97,900 | 98,300 | 3,395 |
| 2025/09/12 | 97,800 | 98,400 | 97,200 | 98,400 | 5,723 |
| 2025/09/11 | 97,000 | 97,700 | 96,600 | 96,600 | 2,361 |
| 2025/09/10 | 95,800 | 97,100 | 95,800 | 97,100 | 1,809 |
| 2025/09/09 | 96,400 | 96,900 | 96,000 | 96,900 | 3,844 |
| 2025/09/08 | 95,600 | 96,700 | 95,600 | 96,300 | 2,987 |
| 2025/09/05 | 95,300 | 95,400 | 94,700 | 95,300 | 3,552 |
| 2025/09/04 | 95,800 | 95,900 | 94,600 | 95,300 | 5,564 |
| 2025/09/03 | 96,600 | 97,100 | 95,200 | 95,500 | 4,741 |
| 2025/09/02 | 97,100 | 97,200 | 96,200 | 97,000 | 2,872 |
| 2025/09/01 | 96,400 | 97,500 | 96,000 | 97,500 | 5,271 |
| 2025/08/29 | 96,300 | 96,500 | 95,500 | 96,300 | 13,137 |
| 2025/08/28 | 98,200 | 98,300 | 96,200 | 96,700 | 3,656 |
| 2025/08/27 | 98,100 | 98,400 | 97,400 | 98,400 | 3,057 |
| 2025/08/26 | 97,600 | 98,200 | 96,800 | 97,200 | 2,662 |
| 2025/08/25 | 97,800 | 98,000 | 97,000 | 97,900 | 2,334 |
| 2025/08/22 | 98,200 | 98,400 | 97,400 | 97,500 | 1,629 |
| 2025/08/21 | 98,900 | 98,900 | 97,900 | 98,100 | 1,974 |
| 2025/08/20 | 98,400 | 99,200 | 98,100 | 98,400 | 3,065 |
| 2025/08/19 | 96,300 | 98,300 | 96,200 | 98,300 | 3,639 |
| 2025/08/18 | 96,200 | 96,400 | 95,700 | 96,300 | 2,834 |
| 2025/08/15 | 96,100 | 96,400 | 95,800 | 96,300 | 2,289 |
| 2025/08/14 | 96,000 | 96,400 | 95,600 | 96,300 | 1,911 |
| 2025/08/13 | 96,300 | 96,500 | 95,800 | 96,100 | 2,366 |
| 2025/08/12 | 96,300 | 96,600 | 95,900 | 96,300 | 2,237 |
| 2025/08/08 | 96,800 | 97,000 | 96,300 | 96,500 | 2,282 |