日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 46,600 46,950 46,500 46,900 1,553
2012/12/27 46,850 46,950 46,500 46,500 1,034
2012/12/26 46,900 47,000 46,700 46,800 627
2012/12/25 46,300 46,900 46,300 46,700 861
2012/12/21 45,900 46,400 45,700 46,350 1,225
2012/12/20 45,800 45,950 45,450 45,750 909
2012/12/19 45,800 46,500 45,550 45,800 817
2012/12/18 45,400 46,950 44,300 46,750 1,155
2012/12/17 44,250 46,000 43,700 45,950 1,280
2012/12/14 43,450 44,100 42,600 44,100 1,325
2012/12/13 42,850 43,500 42,700 43,450 691
2012/12/12 43,350 43,350 42,550 42,900 553
2012/12/11 43,800 43,800 43,050 43,350 249
2012/12/10 43,350 43,850 43,350 43,350 211
2012/12/07 43,550 43,900 43,400 43,900 573
2012/12/06 43,900 43,950 43,600 43,700 482
2012/12/05 43,900 43,900 43,350 43,850 421
2012/12/04 43,850 44,000 43,750 43,900 727
2012/12/03 43,400 43,900 43,300 43,850 416
2012/11/30 43,950 43,950 43,500 43,850 599
2012/11/29 43,800 43,950 43,600 43,950 623
2012/11/28 43,300 43,800 43,100 43,800 790
2012/11/27 43,900 43,900 43,600 43,600 640
2012/11/26 44,200 44,250 43,950 44,050 732
2012/11/22 44,100 44,250 43,900 44,250 880
2012/11/21 43,450 44,100 43,300 44,100 1,148
2012/11/20 42,800 43,400 42,700 43,250 819
2012/11/19 42,850 43,400 42,600 43,150 1,218
2012/11/16 42,800 42,950 42,450 42,900 1,730
2012/11/15 40,100 42,650 40,100 42,250 1,854
2012/11/14 40,000 41,150 40,000 41,150 1,022
2012/11/13 40,500 40,700 40,000 40,050 937
2012/11/12 41,950 41,950 40,800 40,950 862
2012/11/09 42,500 42,600 42,200 42,550 568
2012/11/08 42,250 42,950 42,000 42,950 846
2012/11/07 42,500 42,950 42,500 42,950 848
2012/11/06 42,100 42,750 42,100 42,600 588
2012/11/05 42,750 43,200 42,350 42,550 1,028
2012/11/02 42,750 43,150 42,650 43,150 1,225
2012/11/01 41,250 42,900 41,250 42,900 2,340
2012/10/31 41,950 42,800 41,700 42,650 1,890
2012/10/30 41,200 42,250 41,200 41,800 1,779
2012/10/29 42,050 42,350 41,200 41,600 3,104
2012/10/26 42,300 42,500 41,850 42,500 1,786
2012/10/25 41,550 42,350 41,500 42,350 1,854
2012/10/24 41,200 41,850 41,000 41,850 2,484
2012/10/23 41,000 41,200 40,650 41,200 1,208
2012/10/22 40,750 41,000 40,400 41,000 1,110
2012/10/19 41,300 41,300 40,350 40,500 1,727
2012/10/18 40,750 41,150 40,750 41,100 1,610
2012/10/17 40,750 40,750 40,450 40,750 868
2012/10/16 40,600 40,750 40,400 40,400 1,153
2012/10/15 40,750 40,850 40,400 40,850 1,477
2012/10/12 40,100 40,800 40,000 40,750 2,123
2012/10/11 39,750 40,200 39,700 40,200 1,854
2012/10/10 39,700 40,000 39,700 39,750 2,458
2012/10/09 40,000 40,050 39,700 39,750 4,049
2012/10/05 39,900 39,950 39,600 39,950 2,782
2012/10/04 40,000 40,000 39,600 39,800 2,654
2012/10/03 40,100 40,150 39,600 39,650 4,781
2012/10/02 40,500 40,700 40,150 40,150 4,794
2012/10/01 40,500 41,000 40,200 40,500 5,487
2012/09/28 40,050 41,000 40,050 40,800 1,461
2012/09/27 39,500 40,050 39,500 40,050 1,363
2012/09/26 39,650 40,350 39,500 39,900 2,623
2012/09/25 39,100 39,600 38,850 39,600 3,241
2012/09/24 38,700 39,150 38,650 39,100 4,984
2012/09/21 39,250 39,350 38,600 38,600 7,070
2012/09/20 39,150 39,300 38,500 39,300 1,956
2012/09/19 39,350 39,350 38,850 39,150 4,627
2012/09/18 39,150 39,200 38,400 39,150 2,907
2012/09/14 39,000 39,450 38,350 39,150 4,792
2012/09/13 38,500 39,100 38,150 39,100 3,455
2012/09/12 38,000 38,500 37,750 37,950 2,575
2012/09/11 38,050 38,250 38,000 38,100 388
2012/09/10 38,350 38,400 38,200 38,200 419
2012/09/07 38,450 38,450 38,150 38,350 1,945
2012/09/06 38,300 38,400 37,950 38,150 1,355
2012/09/05 38,050 38,500 37,550 38,300 4,728
2012/09/04 38,700 38,700 38,000 38,250 2,827
2012/09/03 38,850 39,100 38,350 38,450 3,574
2012/08/31 37,800 39,000 37,800 38,900 2,240
2012/08/30 38,350 38,500 37,600 38,500 4,375
2012/08/29 38,650 38,800 37,850 38,350 620
2012/08/28 38,650 39,100 38,500 38,550 677
2012/08/27 38,700 39,200 38,400 38,650 1,132
2012/08/24 37,750 38,500 37,400 38,500 787
2012/08/23 37,900 38,100 37,600 37,750 631
2012/08/22 37,750 37,900 37,500 37,900 703
2012/08/21 37,500 37,850 37,450 37,750 508
2012/08/20 38,400 38,400 37,050 37,450 2,939
2012/08/17 37,700 38,400 37,300 37,950 2,478
2012/08/16 37,150 37,750 36,550 37,250 3,141
2012/08/15 36,900 37,100 36,600 36,700 1,826
2012/08/14 37,200 37,250 36,750 36,950 591
2012/08/13 37,350 37,450 36,900 37,200 543
2012/08/10 37,150 37,400 36,900 37,000 1,701
2012/08/09 37,600 37,700 37,050 37,150 1,258
2012/08/08 38,400 38,400 37,500 37,500 1,318
2012/08/07 37,800 37,900 37,450 37,900 1,255
2012/08/06 38,000 38,150 37,600 37,850 1,754
2012/08/03 38,000 38,000 37,450 37,900 1,315
2012/08/02 38,350 38,400 37,300 38,100 2,154
2012/08/01 37,850 38,400 37,700 37,900 1,504
2012/07/31 38,350 38,800 37,400 37,850 6,622
2012/07/30 39,500 39,650 38,350 38,350 3,557
2012/07/27 39,000 39,450 38,300 38,800 2,097
2012/07/26 38,100 38,950 37,850 38,600 1,289
2012/07/25 38,850 38,850 37,600 37,700 2,773
2012/07/24 38,050 39,400 37,400 37,450 2,884
2012/07/23 39,900 39,900 38,450 38,450 2,084
2012/07/20 39,600 40,000 39,300 39,900 4,583
2012/07/19 39,700 39,900 39,000 39,600 2,100
2012/07/18 39,500 40,000 38,350 39,600 4,860
2012/07/17 37,950 39,600 37,700 38,700 4,380
2012/07/13 37,900 38,300 36,850 37,900 13,468
2012/07/12 37,950 37,950 37,400 37,700 1,922
2012/07/11 38,200 38,200 37,500 37,850 6,012
2012/07/10 38,100 38,550 36,750 38,200 4,030
2012/07/09 39,000 39,000 38,050 38,150 1,414
2012/07/06 38,150 39,250 38,150 39,100 2,890
2012/07/05 38,200 39,500 38,200 38,850 2,298
2012/07/04 37,550 40,000 37,500 40,000 2,467
2012/07/03 37,300 37,550 36,600 37,550 5,633
2012/07/02 36,800 37,250 36,650 37,250 3,789
2012/06/29 36,550 36,950 36,150 36,650 4,940
2012/06/28 36,500 36,600 36,050 36,250 3,355
2012/06/27 36,150 36,550 36,000 36,450 1,041
2012/06/26 36,450 36,500 35,850 36,500 2,339
2012/06/25 36,250 36,550 35,900 36,300 1,451
2012/06/22 36,250 36,700 35,800 36,650 1,350
2012/06/21 36,500 36,500 36,100 36,500 1,014
2012/06/20 36,400 36,550 36,150 36,550 572
2012/06/19 36,250 36,400 36,200 36,250 238
2012/06/18 36,500 36,650 35,850 36,250 503
2012/06/15 36,000 36,500 35,900 36,250 502
2012/06/14 35,400 35,850 35,100 35,850 384
2012/06/13 35,350 35,400 35,050 35,350 315
2012/06/12 35,400 35,400 33,900 35,000 137
2012/06/11 35,300 35,450 35,300 35,400 358
2012/06/08 35,350 35,400 34,650 35,400 757
2012/06/07 34,400 35,450 34,400 35,100 633
2012/06/06 34,150 34,600 33,800 34,100 574
2012/06/05 34,000 34,850 33,700 34,800 266
2012/06/04 34,100 34,500 33,950 34,100 366
2012/06/01 34,100 34,800 34,100 34,600 134
2012/05/31 33,800 34,450 33,800 34,450 102
2012/05/30 34,650 34,850 34,050 34,500 22
2012/05/29 34,950 34,950 33,600 34,550 75
2012/05/28 34,400 35,200 33,300 34,950 262
2012/05/25 34,600 35,400 34,600 35,350 561
2012/05/24 33,600 33,900 33,400 33,900 104
2012/05/23 34,050 34,300 33,600 33,600 386
2012/05/22 34,400 34,800 34,100 34,100 150
2012/05/21 33,700 34,450 33,700 34,400 189
2012/05/18 33,750 34,800 33,350 34,800 300
2012/05/17 33,250 34,450 33,250 34,450 203
2012/05/16 33,800 34,350 33,200 33,900 635
2012/05/15 34,000 35,000 34,000 34,000 722
2012/05/14 34,000 34,800 33,500 34,550 615
2012/05/11 34,100 34,550 33,800 34,100 770
2012/05/10 34,050 35,350 33,900 34,000 761
2012/05/09 34,650 34,800 34,050 34,500 975
2012/05/08 36,300 36,600 34,550 34,900 1,064
2012/05/07 35,800 36,150 35,500 36,000 864
2012/05/02 35,550 36,050 35,550 35,950 432
2012/05/01 36,200 36,500 34,650 35,900 623
2012/04/27 35,650 36,350 35,600 36,250 559
2012/04/26 36,400 36,450 35,600 35,600 454
2012/04/25 36,400 36,750 35,800 36,400 868
2012/04/24 36,900 37,250 36,650 36,850 883
2012/04/23 37,450 37,500 37,150 37,150 1,145
2012/04/20 36,950 37,250 36,750 37,250 1,539
2012/04/19 36,600 36,950 36,500 36,700 1,748
2012/04/18 36,350 36,600 36,250 36,600 847
2012/04/17 36,550 36,550 36,200 36,300 637
2012/04/16 36,100 36,700 36,100 36,350 662
2012/04/13 36,000 36,600 35,800 36,100 5,043
2012/04/12 36,000 36,000 35,750 35,850 272
2012/04/11 36,200 36,350 35,550 36,000 830
2012/04/10 35,950 36,800 35,950 36,450 832
2012/04/09 36,350 36,450 35,850 35,950 451
2012/04/06 35,500 36,350 35,500 36,350 469
2012/04/05 35,600 35,950 35,000 35,450 1,045
2012/04/04 36,200 36,400 35,550 35,950 810
2012/04/03 36,700 36,850 36,000 36,200 1,273
2012/04/02 36,400 36,850 36,200 36,400 965
2012/03/30 36,250 36,500 36,000 36,300 720
2012/03/29 36,100 36,350 35,850 36,250 332
2012/03/28 36,000 36,200 35,850 35,850 222
2012/03/27 35,950 36,400 35,750 36,050 311
2012/03/26 35,850 36,000 35,800 35,950 78
2012/03/23 35,750 36,050 35,600 35,700 471
2012/03/22 36,050 36,600 35,750 35,950 307
2012/03/21 36,750 36,750 35,800 36,600 310
2012/03/19 36,950 36,950 36,150 36,700 533
2012/03/16 35,950 36,600 35,850 36,150 811
2012/03/15 35,800 36,000 35,600 36,000 516
2012/03/14 35,350 36,000 35,200 35,950 475
2012/03/13 35,000 35,450 34,800 35,000 704
2012/03/12 35,200 35,400 34,400 35,000 669
2012/03/09 35,700 35,700 34,650 35,200 483
2012/03/08 34,100 35,600 34,050 35,000 679
2012/03/07 33,600 33,900 33,300 33,750 581
2012/03/06 33,600 34,100 33,600 34,100 1,121
2012/03/05 34,150 35,200 33,350 33,550 747
2012/03/02 33,750 34,000 33,300 33,450 607
2012/03/01 34,600 34,650 33,300 33,800 781
2012/02/29 35,950 35,950 34,000 34,600 582
2012/02/28 35,700 35,950 35,300 35,500 1,314
2012/02/27 36,000 36,200 35,700 35,700 1,721
2012/02/24 34,000 36,000 34,000 35,550 1,517
2012/02/23 33,550 34,250 33,550 34,250 422
2012/02/22 34,300 34,300 33,250 33,250 415
2012/02/21 34,600 34,600 33,500 34,400 632
2012/02/20 33,100 35,900 33,100 34,600 1,241
2012/02/17 31,900 33,050 31,550 32,700 666
2012/02/16 31,000 31,550 30,600 31,550 137
2012/02/15 30,750 31,000 30,300 31,000 384
2012/02/14 30,600 30,800 30,400 30,750 301
2012/02/13 30,600 30,700 30,200 30,700 427
2012/02/10 30,450 30,700 30,250 30,600 331
2012/02/09 30,550 30,750 30,400 30,450 500
2012/02/08 30,600 30,850 30,300 30,400 372
2012/02/07 30,700 30,850 30,550 30,700 149
2012/02/06 31,350 31,800 30,600 30,650 572
2012/02/03 30,500 31,650 30,500 31,650 679
2012/02/02 30,250 31,100 30,000 31,100 405
2012/02/01 30,700 31,500 29,900 29,900 633
2012/01/31 31,050 32,000 30,650 30,650 740
2012/01/30 31,000 31,300 31,000 31,250 206
2012/01/27 30,900 31,200 30,600 31,000 750
2012/01/26 30,400 31,200 30,400 30,900 989
2012/01/25 30,750 31,350 30,400 30,400 514
2012/01/24 30,900 31,500 30,050 30,050 669
2012/01/23 30,150 30,900 30,000 30,850 645
2012/01/20 30,250 30,700 30,200 30,250 156
2012/01/19 30,150 30,700 30,000 30,250 217
2012/01/18 30,400 30,700 30,000 30,450 145
2012/01/17 30,400 30,450 29,950 30,450 266
2012/01/16 30,400 30,400 29,870 30,300 138
2012/01/13 29,850 30,450 29,850 30,450 289
2012/01/12 30,750 30,750 29,850 29,850 272
2012/01/11 30,750 30,900 30,350 30,750 388
2012/01/10 30,600 30,850 30,600 30,800 385
2012/01/06 30,200 30,800 30,200 30,800 403
2012/01/05 30,200 30,450 29,980 30,050 248
2012/01/04 30,150 30,550 29,970 30,450 987

このページの先頭へ