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 |
|---|---|---|---|---|---|
| 2025/07/11 | 92,300 | 93,200 | 92,300 | 93,200 | 3,782 |
| 2025/07/10 | 91,700 | 92,400 | 91,700 | 92,300 | 1,879 |
| 2025/07/09 | 92,200 | 92,400 | 91,600 | 91,600 | 2,600 |
| 2025/07/08 | 92,500 | 92,900 | 91,400 | 91,500 | 4,713 |
| 2025/07/07 | 91,600 | 92,100 | 91,300 | 92,100 | 3,656 |
| 2025/07/04 | 91,000 | 91,600 | 90,800 | 91,600 | 2,726 |
| 2025/07/03 | 91,100 | 91,100 | 90,500 | 91,000 | 3,693 |
| 2025/07/02 | 91,000 | 91,500 | 90,700 | 91,100 | 4,311 |
| 2025/07/01 | 91,200 | 91,500 | 90,600 | 91,000 | 4,224 |
| 2025/06/30 | 92,500 | 92,900 | 91,400 | 91,800 | 5,367 |
| 2025/06/27 | 93,300 | 93,400 | 92,200 | 93,000 | 3,743 |
| 2025/06/26 | 93,800 | 93,900 | 92,200 | 93,100 | 5,167 |
| 2025/06/25 | 94,100 | 94,100 | 93,400 | 93,700 | 4,356 |
| 2025/06/24 | 93,700 | 94,100 | 93,100 | 93,700 | 4,841 |
| 2025/06/23 | 92,900 | 93,900 | 92,500 | 93,500 | 4,687 |
| 2025/06/20 | 92,500 | 93,900 | 92,000 | 92,900 | 15,967 |
| 2025/06/19 | 90,500 | 91,100 | 90,300 | 91,100 | 3,724 |
| 2025/06/18 | 89,900 | 90,800 | 89,800 | 90,300 | 4,423 |
| 2025/06/17 | 86,800 | 90,100 | 86,800 | 90,000 | 7,807 |
| 2025/06/16 | 90,000 | 91,000 | 89,700 | 90,700 | 2,988 |
| 2025/06/13 | 89,200 | 90,000 | 88,600 | 90,000 | 5,243 |
| 2025/06/12 | 88,500 | 89,100 | 88,300 | 89,000 | 3,500 |
| 2025/06/11 | 88,400 | 88,800 | 88,200 | 88,700 | 2,281 |
| 2025/06/10 | 88,400 | 88,900 | 88,100 | 88,600 | 2,208 |
| 2025/06/09 | 88,500 | 89,000 | 88,300 | 88,300 | 2,448 |
| 2025/06/06 | 87,900 | 88,500 | 87,900 | 88,500 | 2,625 |
| 2025/06/05 | 87,100 | 87,900 | 87,000 | 87,900 | 3,210 |
| 2025/06/04 | 87,000 | 87,300 | 86,600 | 87,300 | 2,476 |
| 2025/06/03 | 86,500 | 87,100 | 86,000 | 86,900 | 2,347 |
| 2025/06/02 | 86,100 | 86,700 | 86,000 | 86,700 | 1,843 |
| 2025/05/30 | 86,100 | 86,800 | 85,800 | 86,100 | 5,925 |
| 2025/05/29 | 86,700 | 87,100 | 86,300 | 86,300 | 3,419 |
| 2025/05/28 | 86,100 | 86,800 | 85,800 | 86,500 | 3,198 |
| 2025/05/27 | 85,700 | 86,200 | 85,500 | 86,200 | 1,809 |
| 2025/05/26 | 85,500 | 86,000 | 85,400 | 85,700 | 1,592 |
| 2025/05/23 | 85,200 | 85,500 | 84,800 | 85,400 | 2,775 |
| 2025/05/22 | 85,100 | 85,100 | 84,200 | 84,800 | 2,471 |
| 2025/05/21 | 85,800 | 85,800 | 84,700 | 85,100 | 2,998 |
| 2025/05/20 | 86,500 | 86,500 | 85,400 | 85,600 | 2,412 |
| 2025/05/19 | 85,800 | 86,000 | 85,100 | 85,600 | 3,059 |
| 2025/05/16 | 86,500 | 86,700 | 86,000 | 86,500 | 2,928 |
| 2025/05/15 | 86,000 | 86,600 | 85,700 | 86,000 | 3,460 |
| 2025/05/14 | 84,700 | 86,000 | 84,700 | 85,800 | 3,705 |
| 2025/05/13 | 85,500 | 85,800 | 84,300 | 84,600 | 2,668 |
| 2025/05/12 | 85,000 | 85,700 | 84,700 | 85,700 | 3,281 |
| 2025/05/09 | 84,700 | 85,500 | 84,700 | 85,200 | 3,749 |
| 2025/05/08 | 85,700 | 85,700 | 84,600 | 85,000 | 3,515 |
| 2025/05/07 | 85,500 | 85,600 | 85,000 | 85,300 | 4,014 |
| 2025/05/02 | 83,500 | 85,600 | 83,500 | 85,600 | 9,659 |
| 2025/05/01 | 83,300 | 84,000 | 83,300 | 83,800 | 4,165 |
| 2025/04/30 | 83,000 | 83,900 | 82,700 | 83,400 | 6,309 |
| 2025/04/28 | 81,900 | 83,700 | 81,500 | 83,500 | 9,003 |
| 2025/04/25 | 85,800 | 86,100 | 85,200 | 86,100 | 7,830 |
| 2025/04/24 | 86,000 | 86,100 | 85,100 | 85,200 | 8,333 |
| 2025/04/23 | 86,300 | 86,500 | 85,700 | 85,900 | 5,060 |
| 2025/04/22 | 85,800 | 86,200 | 85,600 | 86,000 | 3,672 |
| 2025/04/21 | 85,900 | 86,100 | 85,200 | 85,400 | 3,544 |
| 2025/04/18 | 85,800 | 86,100 | 85,400 | 85,400 | 4,066 |
| 2025/04/17 | 85,500 | 85,800 | 85,100 | 85,600 | 3,775 |
| 2025/04/16 | 85,200 | 85,400 | 84,700 | 85,400 | 2,965 |
| 2025/04/15 | 85,300 | 85,400 | 84,500 | 84,700 | 4,822 |
| 2025/04/14 | 84,900 | 85,900 | 84,900 | 85,200 | 4,621 |
| 2025/04/11 | 84,200 | 85,400 | 83,600 | 84,900 | 4,466 |
| 2025/04/10 | 84,300 | 85,600 | 83,400 | 84,800 | 6,430 |
| 2025/04/09 | 83,700 | 84,000 | 82,200 | 82,800 | 7,560 |
| 2025/04/08 | 83,900 | 84,800 | 82,900 | 83,700 | 5,784 |
| 2025/04/07 | 82,000 | 83,700 | 81,100 | 81,400 | 8,908 |
| 2025/04/04 | 84,700 | 85,200 | 84,100 | 85,100 | 5,130 |
| 2025/04/03 | 85,000 | 85,400 | 84,000 | 85,200 | 6,065 |
| 2025/04/02 | 86,600 | 86,700 | 85,500 | 85,500 | 3,163 |
| 2025/04/01 | 86,400 | 86,400 | 85,500 | 85,700 | 3,109 |
| 2025/03/31 | 86,400 | 86,400 | 84,500 | 84,900 | 6,261 |
| 2025/03/28 | 85,300 | 86,500 | 84,500 | 86,400 | 6,658 |
| 2025/03/27 | 83,900 | 84,400 | 83,800 | 84,400 | 2,726 |
| 2025/03/26 | 84,000 | 84,100 | 83,300 | 84,100 | 1,653 |
| 2025/03/25 | 82,900 | 84,000 | 82,900 | 83,400 | 3,185 |
| 2025/03/24 | 82,300 | 83,300 | 82,200 | 82,900 | 2,292 |
| 2025/03/21 | 81,900 | 82,400 | 81,700 | 82,000 | 3,692 |
| 2025/03/19 | 81,800 | 82,500 | 81,700 | 81,700 | 2,369 |
| 2025/03/18 | 80,800 | 82,100 | 80,800 | 82,000 | 2,031 |
| 2025/03/17 | 81,400 | 81,400 | 80,600 | 81,100 | 3,134 |
| 2025/03/14 | 80,500 | 81,300 | 80,500 | 81,100 | 3,174 |
| 2025/03/13 | 79,500 | 81,000 | 79,500 | 80,200 | 3,272 |
| 2025/03/12 | 79,900 | 80,200 | 79,400 | 79,700 | 2,864 |
| 2025/03/11 | 80,600 | 80,900 | 79,700 | 79,900 | 2,609 |
| 2025/03/10 | 81,300 | 81,500 | 80,200 | 80,200 | 1,911 |
| 2025/03/07 | 81,600 | 81,900 | 80,800 | 80,900 | 2,511 |
| 2025/03/06 | 81,300 | 81,900 | 81,300 | 81,600 | 1,905 |
| 2025/03/05 | 81,800 | 82,000 | 81,200 | 81,400 | 1,599 |
| 2025/03/04 | 82,500 | 82,800 | 81,300 | 81,300 | 4,084 |
| 2025/03/03 | 83,200 | 84,000 | 82,400 | 82,700 | 2,276 |
| 2025/02/28 | 84,300 | 84,700 | 82,200 | 82,200 | 6,949 |
| 2025/02/27 | 83,900 | 84,700 | 83,700 | 84,700 | 2,257 |
| 2025/02/26 | 83,900 | 84,100 | 83,100 | 83,800 | 3,686 |
| 2025/02/25 | 82,800 | 83,300 | 82,700 | 83,000 | 2,210 |
| 2025/02/21 | 83,200 | 83,400 | 82,800 | 82,800 | 2,304 |
| 2025/02/20 | 83,800 | 83,800 | 83,000 | 83,300 | 1,593 |
| 2025/02/19 | 83,400 | 83,900 | 83,400 | 83,500 | 2,175 |
| 2025/02/18 | 83,100 | 83,600 | 83,000 | 83,400 | 1,817 |
| 2025/02/17 | 83,100 | 83,400 | 82,900 | 83,200 | 2,568 |
| 2025/02/14 | 83,600 | 84,000 | 83,100 | 83,300 | 2,440 |
| 2025/02/13 | 83,600 | 83,800 | 83,300 | 83,300 | 2,098 |
| 2025/02/12 | 83,200 | 83,700 | 83,100 | 83,400 | 3,351 |
| 2025/02/10 | 83,200 | 83,300 | 82,500 | 82,800 | 3,083 |
| 2025/02/07 | 83,200 | 83,800 | 82,900 | 83,200 | 2,758 |
| 2025/02/06 | 84,000 | 84,500 | 83,600 | 83,600 | 2,577 |
| 2025/02/05 | 83,900 | 84,200 | 83,600 | 83,700 | 3,132 |
| 2025/02/04 | 83,000 | 83,700 | 82,900 | 83,600 | 2,475 |
| 2025/02/03 | 83,500 | 83,600 | 82,500 | 82,600 | 3,599 |
| 2025/01/31 | 83,000 | 83,300 | 82,600 | 82,900 | 3,573 |
| 2025/01/30 | 84,200 | 84,200 | 83,000 | 83,400 | 3,516 |
| 2025/01/29 | 84,500 | 85,400 | 83,900 | 84,200 | 4,291 |
| 2025/01/28 | 83,600 | 85,500 | 83,600 | 84,800 | 6,346 |
| 2025/01/27 | 82,400 | 84,000 | 82,400 | 84,000 | 4,160 |
| 2025/01/24 | 81,100 | 82,700 | 81,000 | 82,100 | 4,746 |
| 2025/01/23 | 80,400 | 81,300 | 80,400 | 80,800 | 3,101 |
| 2025/01/22 | 81,200 | 81,400 | 80,700 | 80,800 | 3,033 |
| 2025/01/21 | 81,000 | 81,200 | 80,600 | 80,600 | 1,812 |
| 2025/01/20 | 80,100 | 80,800 | 80,100 | 80,600 | 2,691 |
| 2025/01/17 | 79,900 | 80,500 | 79,800 | 80,200 | 2,716 |
| 2025/01/16 | 80,200 | 80,700 | 79,900 | 79,900 | 1,817 |
| 2025/01/15 | 80,000 | 80,300 | 79,400 | 80,100 | 2,781 |
| 2025/01/14 | 80,000 | 80,400 | 79,400 | 79,400 | 2,708 |
| 2025/01/10 | 80,000 | 80,300 | 79,600 | 79,800 | 2,401 |
| 2025/01/09 | 79,900 | 80,300 | 79,500 | 80,000 | 2,131 |
| 2025/01/08 | 80,300 | 80,600 | 79,700 | 79,800 | 2,678 |
| 2025/01/07 | 81,000 | 81,100 | 80,200 | 80,300 | 3,564 |
| 2025/01/06 | 80,900 | 81,400 | 80,700 | 81,300 | 3,841 |
| 2024/12/30 | 80,900 | 81,100 | 79,900 | 79,900 | 3,571 |
| 2024/12/27 | 81,100 | 81,300 | 80,300 | 80,900 | 2,920 |
| 2024/12/26 | 79,700 | 81,100 | 79,600 | 81,100 | 4,855 |
| 2024/12/25 | 79,500 | 79,900 | 79,300 | 79,700 | 1,675 |
| 2024/12/24 | 78,900 | 79,700 | 78,800 | 79,500 | 2,602 |
| 2024/12/23 | 78,100 | 79,100 | 78,100 | 79,100 | 3,587 |
| 2024/12/20 | 77,700 | 78,700 | 77,600 | 78,200 | 6,277 |
| 2024/12/19 | 76,900 | 77,800 | 76,900 | 77,500 | 3,537 |
| 2024/12/18 | 77,300 | 78,100 | 76,900 | 76,900 | 4,994 |
| 2024/12/17 | 76,700 | 77,500 | 76,400 | 77,200 | 4,482 |
| 2024/12/16 | 76,800 | 76,900 | 76,400 | 76,900 | 2,987 |
| 2024/12/13 | 76,900 | 77,200 | 76,700 | 77,200 | 4,053 |
| 2024/12/12 | 77,300 | 77,600 | 76,800 | 76,900 | 3,201 |
| 2024/12/11 | 77,400 | 77,700 | 77,000 | 77,600 | 3,011 |
| 2024/12/10 | 77,200 | 77,500 | 77,200 | 77,400 | 2,711 |
| 2024/12/09 | 78,300 | 78,300 | 77,200 | 77,700 | 4,233 |
| 2024/12/06 | 78,500 | 78,900 | 78,100 | 78,500 | 2,065 |
| 2024/12/05 | 78,500 | 78,600 | 78,100 | 78,200 | 1,851 |
| 2024/12/04 | 78,900 | 79,200 | 78,100 | 78,500 | 2,387 |
| 2024/12/03 | 78,700 | 79,100 | 78,500 | 79,100 | 2,370 |
| 2024/12/02 | 79,100 | 79,400 | 78,600 | 78,700 | 2,654 |
| 2024/11/29 | 79,500 | 79,700 | 79,100 | 79,100 | 2,585 |
| 2024/11/28 | 79,500 | 79,700 | 79,100 | 79,400 | 1,779 |
| 2024/11/27 | 79,900 | 79,900 | 79,000 | 79,500 | 2,296 |
| 2024/11/26 | 79,600 | 80,000 | 79,100 | 80,000 | 2,272 |
| 2024/11/25 | 79,700 | 80,100 | 79,400 | 79,900 | 4,477 |
| 2024/11/22 | 79,600 | 79,700 | 79,000 | 79,700 | 1,696 |
| 2024/11/21 | 79,400 | 79,500 | 79,100 | 79,100 | 1,801 |
| 2024/11/20 | 79,200 | 79,800 | 79,100 | 79,700 | 2,754 |
| 2024/11/19 | 79,000 | 79,900 | 79,000 | 79,400 | 3,404 |
| 2024/11/18 | 78,200 | 79,700 | 78,100 | 79,400 | 5,521 |
| 2024/11/15 | 77,800 | 78,300 | 77,400 | 78,200 | 3,745 |
| 2024/11/14 | 78,100 | 78,200 | 77,300 | 77,700 | 3,406 |
| 2024/11/13 | 78,100 | 78,200 | 77,600 | 78,100 | 3,506 |
| 2024/11/12 | 78,600 | 78,900 | 78,300 | 78,300 | 1,836 |
| 2024/11/11 | 79,100 | 79,100 | 78,300 | 78,600 | 3,366 |
| 2024/11/08 | 78,700 | 79,200 | 78,300 | 79,100 | 4,837 |
| 2024/11/07 | 79,200 | 79,200 | 78,200 | 78,500 | 4,571 |
| 2024/11/06 | 77,800 | 79,400 | 77,800 | 78,900 | 6,543 |
| 2024/11/05 | 77,700 | 78,200 | 77,100 | 78,200 | 7,188 |
| 2024/11/01 | 78,000 | 78,300 | 77,700 | 77,700 | 5,229 |
| 2024/10/31 | 78,000 | 78,300 | 77,500 | 78,200 | 8,951 |
| 2024/10/30 | 77,700 | 78,600 | 77,400 | 78,000 | 12,360 |
| 2024/10/29 | 81,300 | 81,500 | 81,100 | 81,100 | 8,255 |
| 2024/10/28 | 80,600 | 81,500 | 80,200 | 81,200 | 6,936 |
| 2024/10/25 | 80,800 | 81,000 | 80,400 | 80,900 | 4,815 |
| 2024/10/24 | 81,000 | 81,300 | 80,800 | 80,800 | 3,159 |
| 2024/10/23 | 80,800 | 81,300 | 80,600 | 81,200 | 4,587 |
| 2024/10/22 | 81,300 | 81,700 | 80,800 | 80,900 | 7,916 |
| 2024/10/21 | 81,900 | 81,900 | 81,300 | 81,400 | 4,901 |
| 2024/10/18 | 82,100 | 82,200 | 81,500 | 81,800 | 3,913 |
| 2024/10/17 | 81,400 | 82,100 | 81,400 | 81,700 | 3,297 |
| 2024/10/16 | 81,900 | 82,100 | 81,300 | 81,400 | 4,712 |
| 2024/10/15 | 82,600 | 82,600 | 81,800 | 81,900 | 5,889 |
| 2024/10/11 | 82,100 | 82,400 | 82,100 | 82,200 | 2,204 |
| 2024/10/10 | 82,600 | 82,700 | 82,000 | 82,100 | 3,305 |
| 2024/10/09 | 82,700 | 82,900 | 82,600 | 82,600 | 2,157 |
| 2024/10/08 | 83,300 | 83,300 | 82,500 | 82,600 | 2,642 |
| 2024/10/07 | 84,400 | 84,400 | 82,800 | 82,800 | 5,082 |
| 2024/10/04 | 83,700 | 83,800 | 83,300 | 83,300 | 2,979 |
| 2024/10/03 | 83,100 | 83,700 | 83,100 | 83,300 | 3,908 |
| 2024/10/02 | 83,000 | 83,100 | 82,500 | 82,700 | 3,547 |
| 2024/10/01 | 83,300 | 83,300 | 82,600 | 82,900 | 3,131 |
| 2024/09/30 | 83,900 | 84,100 | 82,900 | 83,300 | 6,852 |
| 2024/09/27 | 84,600 | 85,000 | 84,200 | 84,600 | 4,021 |
| 2024/09/26 | 83,600 | 84,600 | 83,500 | 84,500 | 3,288 |
| 2024/09/25 | 83,500 | 83,900 | 83,000 | 83,500 | 2,834 |
| 2024/09/24 | 83,400 | 83,700 | 82,900 | 83,300 | 3,390 |
| 2024/09/20 | 82,700 | 83,600 | 82,400 | 82,400 | 18,723 |
| 2024/09/19 | 82,900 | 83,400 | 82,600 | 82,800 | 4,053 |
| 2024/09/18 | 82,600 | 83,400 | 82,600 | 83,200 | 2,826 |
| 2024/09/17 | 83,500 | 83,900 | 82,600 | 83,100 | 3,024 |