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 |
|---|---|---|---|---|---|
| 2024/08/30 | 84,600 | 85,700 | 84,600 | 85,200 | 7,011 |
| 2024/08/29 | 85,700 | 86,000 | 84,900 | 85,100 | 3,570 |
| 2024/08/28 | 85,500 | 85,900 | 85,100 | 85,400 | 4,652 |
| 2024/08/27 | 83,600 | 85,200 | 83,600 | 85,200 | 2,823 |
| 2024/08/26 | 84,000 | 84,300 | 83,500 | 83,600 | 3,231 |
| 2024/08/23 | 83,800 | 84,300 | 83,800 | 84,000 | 1,790 |
| 2024/08/22 | 83,600 | 84,200 | 83,100 | 83,900 | 1,722 |
| 2024/08/21 | 84,000 | 84,100 | 83,300 | 83,300 | 1,531 |
| 2024/08/20 | 83,500 | 84,500 | 83,400 | 84,400 | 3,542 |
| 2024/08/19 | 83,800 | 84,300 | 83,200 | 83,400 | 3,574 |
| 2024/08/16 | 83,100 | 84,000 | 82,900 | 83,600 | 3,824 |
| 2024/08/15 | 82,000 | 83,700 | 81,600 | 83,600 | 3,496 |
| 2024/08/14 | 82,000 | 82,700 | 81,300 | 82,700 | 3,703 |
| 2024/08/13 | 81,300 | 81,800 | 81,000 | 81,200 | 3,034 |
| 2024/08/09 | 81,200 | 81,900 | 80,300 | 80,900 | 5,059 |
| 2024/08/08 | 80,400 | 82,200 | 80,400 | 81,200 | 3,183 |
| 2024/08/07 | 78,500 | 82,000 | 78,200 | 80,500 | 5,574 |
| 2024/08/06 | 77,900 | 81,600 | 77,500 | 79,300 | 6,940 |
| 2024/08/05 | 80,000 | 80,300 | 76,000 | 76,400 | 9,965 |
| 2024/08/02 | 82,200 | 82,200 | 80,200 | 81,300 | 8,029 |
| 2024/08/01 | 83,500 | 83,700 | 82,200 | 82,300 | 4,843 |
| 2024/07/31 | 81,600 | 84,000 | 81,600 | 83,800 | 7,006 |
| 2024/07/30 | 83,300 | 83,500 | 81,500 | 81,500 | 30,357 |
| 2024/07/29 | 82,700 | 83,300 | 82,500 | 83,100 | 4,475 |
| 2024/07/26 | 82,500 | 82,700 | 81,900 | 82,500 | 2,867 |
| 2024/07/25 | 83,000 | 83,000 | 81,700 | 82,000 | 3,389 |
| 2024/07/24 | 82,100 | 82,700 | 81,900 | 82,500 | 3,288 |
| 2024/07/23 | 82,200 | 82,600 | 81,700 | 82,200 | 3,452 |
| 2024/07/22 | 83,000 | 83,000 | 81,900 | 82,200 | 3,500 |
| 2024/07/19 | 83,500 | 83,600 | 82,600 | 83,000 | 2,983 |
| 2024/07/18 | 83,700 | 84,200 | 83,300 | 83,500 | 4,720 |
| 2024/07/17 | 83,000 | 83,800 | 82,900 | 83,500 | 4,183 |
| 2024/07/16 | 83,000 | 83,300 | 82,500 | 82,800 | 3,401 |
| 2024/07/12 | 81,700 | 82,800 | 81,700 | 82,600 | 4,755 |
| 2024/07/11 | 82,100 | 82,200 | 81,700 | 81,700 | 3,387 |
| 2024/07/10 | 81,900 | 82,100 | 81,500 | 81,900 | 3,078 |
| 2024/07/09 | 81,700 | 81,900 | 81,100 | 81,700 | 3,595 |
| 2024/07/08 | 81,500 | 81,900 | 81,200 | 81,600 | 5,045 |
| 2024/07/05 | 82,400 | 82,400 | 81,200 | 81,400 | 4,392 |
| 2024/07/04 | 81,800 | 82,400 | 81,700 | 82,200 | 1,613 |
| 2024/07/03 | 81,600 | 81,900 | 81,200 | 81,800 | 3,631 |
| 2024/07/02 | 82,400 | 82,400 | 81,300 | 81,600 | 3,545 |
| 2024/07/01 | 83,000 | 83,000 | 81,800 | 81,800 | 3,733 |
| 2024/06/28 | 83,400 | 83,400 | 82,200 | 82,600 | 4,241 |
| 2024/06/27 | 83,800 | 83,800 | 82,700 | 83,100 | 3,436 |
| 2024/06/26 | 82,800 | 83,600 | 82,700 | 83,600 | 3,676 |
| 2024/06/25 | 82,000 | 83,000 | 81,900 | 82,500 | 5,829 |
| 2024/06/24 | 81,500 | 81,800 | 81,200 | 81,800 | 2,362 |
| 2024/06/21 | 81,300 | 81,600 | 81,000 | 81,200 | 2,932 |
| 2024/06/20 | 81,200 | 81,900 | 80,900 | 81,300 | 2,396 |
| 2024/06/19 | 80,500 | 81,300 | 80,200 | 81,200 | 2,011 |
| 2024/06/18 | 81,500 | 81,500 | 80,400 | 80,800 | 2,660 |
| 2024/06/17 | 81,800 | 81,800 | 80,800 | 81,300 | 4,457 |
| 2024/06/14 | 80,700 | 81,500 | 80,500 | 81,100 | 3,350 |
| 2024/06/13 | 80,900 | 80,900 | 80,400 | 80,500 | 2,849 |
| 2024/06/12 | 81,200 | 81,400 | 80,800 | 80,800 | 2,449 |
| 2024/06/11 | 82,000 | 82,000 | 81,200 | 81,200 | 2,069 |
| 2024/06/10 | 81,200 | 81,700 | 81,000 | 81,700 | 2,391 |
| 2024/06/07 | 81,800 | 81,900 | 80,900 | 80,900 | 2,615 |
| 2024/06/06 | 81,700 | 81,900 | 81,000 | 81,900 | 3,254 |
| 2024/06/05 | 81,300 | 82,300 | 81,300 | 81,400 | 3,855 |
| 2024/06/04 | 81,800 | 82,200 | 81,300 | 81,600 | 4,179 |
| 2024/06/03 | 82,400 | 82,400 | 81,800 | 81,800 | 3,575 |
| 2024/05/31 | 82,300 | 82,400 | 81,700 | 82,000 | 8,490 |
| 2024/05/30 | 82,800 | 83,200 | 82,000 | 82,500 | 6,775 |
| 2024/05/29 | 83,000 | 83,300 | 82,400 | 82,800 | 4,862 |
| 2024/05/28 | 82,800 | 83,300 | 82,300 | 82,900 | 3,100 |
| 2024/05/27 | 83,600 | 83,600 | 82,600 | 83,000 | 3,454 |
| 2024/05/24 | 84,000 | 84,000 | 83,200 | 83,500 | 4,009 |
| 2024/05/23 | 84,000 | 84,300 | 83,700 | 84,000 | 2,891 |
| 2024/05/22 | 83,800 | 84,100 | 83,300 | 83,700 | 3,659 |
| 2024/05/21 | 83,700 | 83,800 | 83,200 | 83,700 | 3,966 |
| 2024/05/20 | 84,200 | 84,200 | 83,100 | 83,900 | 4,178 |
| 2024/05/17 | 83,800 | 84,400 | 83,600 | 84,200 | 3,703 |
| 2024/05/16 | 84,000 | 84,000 | 83,100 | 83,800 | 4,805 |
| 2024/05/15 | 83,800 | 84,400 | 83,300 | 84,300 | 3,498 |
| 2024/05/14 | 84,600 | 84,600 | 83,700 | 84,000 | 2,553 |
| 2024/05/13 | 84,700 | 84,900 | 84,000 | 84,800 | 5,006 |
| 2024/05/10 | 85,300 | 85,400 | 83,100 | 84,000 | 8,311 |
| 2024/05/09 | 84,500 | 85,000 | 84,300 | 85,000 | 5,963 |
| 2024/05/08 | 84,000 | 84,600 | 83,500 | 84,200 | 6,103 |
| 2024/05/07 | 83,000 | 83,500 | 82,700 | 83,300 | 5,998 |
| 2024/05/02 | 82,100 | 83,400 | 81,900 | 82,500 | 11,963 |
| 2024/05/01 | 81,400 | 81,900 | 81,100 | 81,800 | 5,166 |
| 2024/04/30 | 80,100 | 80,900 | 80,000 | 80,900 | 8,944 |
| 2024/04/26 | 78,500 | 79,400 | 78,200 | 79,300 | 5,351 |
| 2024/04/25 | 81,100 | 81,800 | 80,800 | 81,200 | 6,497 |
| 2024/04/24 | 82,300 | 82,300 | 81,100 | 81,100 | 4,158 |
| 2024/04/23 | 81,400 | 82,300 | 81,300 | 81,600 | 4,151 |
| 2024/04/22 | 81,300 | 81,800 | 81,100 | 81,200 | 3,100 |
| 2024/04/19 | 80,700 | 81,000 | 80,100 | 81,000 | 3,196 |
| 2024/04/18 | 80,700 | 81,300 | 80,400 | 80,700 | 2,429 |
| 2024/04/17 | 80,200 | 80,800 | 79,900 | 80,500 | 4,404 |
| 2024/04/16 | 79,900 | 81,100 | 79,900 | 79,900 | 4,433 |
| 2024/04/15 | 80,100 | 80,400 | 79,800 | 79,900 | 3,359 |
| 2024/04/12 | 81,600 | 81,600 | 80,000 | 80,500 | 4,267 |
| 2024/04/11 | 80,800 | 81,300 | 80,400 | 81,300 | 4,677 |
| 2024/04/10 | 81,800 | 81,900 | 80,800 | 80,900 | 3,914 |
| 2024/04/09 | 81,000 | 81,900 | 80,900 | 81,100 | 3,425 |
| 2024/04/08 | 79,700 | 81,000 | 79,700 | 81,000 | 3,659 |
| 2024/04/05 | 79,800 | 80,100 | 79,300 | 79,500 | 4,882 |
| 2024/04/04 | 80,100 | 80,300 | 79,700 | 80,000 | 2,833 |
| 2024/04/03 | 80,000 | 80,200 | 79,100 | 79,500 | 4,243 |
| 2024/04/02 | 81,000 | 81,000 | 79,800 | 80,100 | 4,455 |
| 2024/04/01 | 81,200 | 81,700 | 80,700 | 81,000 | 2,830 |
| 2024/03/29 | 82,300 | 82,300 | 81,000 | 81,200 | 4,458 |
| 2024/03/28 | 81,900 | 82,200 | 81,200 | 82,100 | 4,195 |
| 2024/03/27 | 82,500 | 82,600 | 81,600 | 81,900 | 3,527 |
| 2024/03/26 | 82,800 | 82,800 | 81,800 | 81,900 | 2,604 |
| 2024/03/25 | 82,700 | 82,700 | 82,100 | 82,500 | 2,219 |
| 2024/03/22 | 81,500 | 82,800 | 81,200 | 82,400 | 3,508 |
| 2024/03/21 | 80,900 | 81,300 | 80,200 | 81,100 | 2,679 |
| 2024/03/19 | 78,600 | 80,900 | 78,600 | 80,100 | 4,457 |
| 2024/03/18 | 78,800 | 78,800 | 77,800 | 78,700 | 3,669 |
| 2024/03/15 | 78,100 | 79,600 | 77,900 | 78,300 | 5,121 |
| 2024/03/14 | 77,500 | 77,900 | 76,900 | 77,800 | 2,022 |
| 2024/03/13 | 78,000 | 78,000 | 76,800 | 77,200 | 2,493 |
| 2024/03/12 | 77,200 | 77,800 | 76,500 | 77,600 | 2,640 |
| 2024/03/11 | 77,000 | 77,600 | 76,900 | 77,400 | 2,038 |
| 2024/03/08 | 77,300 | 77,600 | 76,700 | 76,700 | 4,721 |
| 2024/03/07 | 78,700 | 79,100 | 77,600 | 77,900 | 3,550 |
| 2024/03/06 | 78,300 | 79,100 | 78,000 | 78,600 | 3,907 |
| 2024/03/05 | 78,400 | 78,800 | 77,700 | 78,200 | 2,493 |
| 2024/03/04 | 78,100 | 78,800 | 77,900 | 78,100 | 3,913 |
| 2024/03/01 | 78,500 | 79,000 | 78,100 | 78,100 | 2,532 |
| 2024/02/29 | 79,100 | 79,300 | 78,300 | 78,400 | 4,572 |
| 2024/02/28 | 79,700 | 79,700 | 79,100 | 79,100 | 2,645 |
| 2024/02/27 | 79,500 | 80,000 | 79,200 | 79,300 | 3,392 |
| 2024/02/26 | 78,900 | 79,400 | 78,700 | 79,400 | 2,629 |
| 2024/02/22 | 78,200 | 78,800 | 77,600 | 78,700 | 2,798 |
| 2024/02/21 | 79,800 | 79,800 | 78,400 | 78,500 | 3,385 |
| 2024/02/20 | 78,900 | 79,400 | 78,600 | 79,300 | 2,411 |
| 2024/02/19 | 77,700 | 78,300 | 77,300 | 78,300 | 2,712 |
| 2024/02/16 | 78,600 | 78,800 | 77,500 | 77,700 | 3,567 |
| 2024/02/15 | 79,800 | 79,800 | 78,300 | 78,400 | 3,118 |
| 2024/02/14 | 80,000 | 80,100 | 79,300 | 79,300 | 3,230 |
| 2024/02/13 | 80,000 | 80,400 | 79,700 | 80,300 | 2,903 |
| 2024/02/09 | 80,300 | 80,700 | 79,700 | 79,800 | 3,962 |
| 2024/02/08 | 81,000 | 81,300 | 80,000 | 80,000 | 5,812 |
| 2024/02/07 | 81,700 | 81,900 | 81,000 | 81,000 | 2,673 |
| 2024/02/06 | 81,300 | 81,800 | 81,000 | 81,700 | 2,713 |
| 2024/02/05 | 81,900 | 82,300 | 81,300 | 81,300 | 2,190 |
| 2024/02/02 | 81,600 | 82,300 | 81,500 | 81,900 | 2,463 |
| 2024/02/01 | 82,400 | 82,600 | 81,100 | 81,100 | 5,811 |
| 2024/01/31 | 83,100 | 83,400 | 82,700 | 82,800 | 4,043 |
| 2024/01/30 | 83,100 | 83,500 | 82,900 | 83,400 | 2,438 |
| 2024/01/29 | 83,000 | 83,600 | 82,800 | 83,300 | 2,042 |
| 2024/01/26 | 82,600 | 83,000 | 82,600 | 82,700 | 2,130 |
| 2024/01/25 | 82,700 | 82,800 | 82,100 | 82,100 | 2,899 |
| 2024/01/24 | 83,300 | 83,700 | 82,800 | 82,800 | 2,401 |
| 2024/01/23 | 83,500 | 83,700 | 83,200 | 83,200 | 2,839 |
| 2024/01/22 | 82,600 | 83,700 | 82,600 | 83,700 | 2,991 |
| 2024/01/19 | 81,800 | 82,600 | 81,600 | 82,600 | 2,754 |
| 2024/01/18 | 82,300 | 82,400 | 81,200 | 81,200 | 3,560 |
| 2024/01/17 | 82,800 | 83,100 | 82,000 | 82,000 | 2,562 |
| 2024/01/16 | 83,300 | 83,700 | 82,800 | 82,800 | 1,945 |
| 2024/01/15 | 82,900 | 83,500 | 82,900 | 83,300 | 2,161 |
| 2024/01/12 | 83,000 | 83,100 | 82,500 | 82,800 | 2,940 |
| 2024/01/11 | 83,000 | 83,400 | 82,800 | 83,200 | 2,229 |
| 2024/01/10 | 83,000 | 83,400 | 82,900 | 83,000 | 2,233 |
| 2024/01/09 | 83,000 | 83,700 | 82,800 | 83,500 | 2,594 |
| 2024/01/05 | 82,100 | 83,200 | 82,100 | 83,000 | 4,368 |
| 2024/01/04 | 83,000 | 83,000 | 81,500 | 81,500 | 2,560 |
| 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 |