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 |
|---|---|---|---|---|---|
| 2021/12/30 | 83,800 | 83,800 | 82,800 | 82,900 | 2,078 |
| 2021/12/29 | 82,300 | 83,800 | 82,300 | 83,800 | 2,736 |
| 2021/12/28 | 81,200 | 82,200 | 81,000 | 82,200 | 3,913 |
| 2021/12/27 | 81,400 | 81,600 | 81,000 | 81,000 | 1,624 |
| 2021/12/24 | 81,900 | 81,900 | 81,400 | 81,400 | 1,567 |
| 2021/12/23 | 80,800 | 81,700 | 80,800 | 81,700 | 1,325 |
| 2021/12/22 | 81,700 | 81,700 | 80,500 | 80,700 | 3,711 |
| 2021/12/21 | 80,900 | 81,900 | 80,300 | 81,700 | 4,787 |
| 2021/12/20 | 82,800 | 83,000 | 79,400 | 79,700 | 7,409 |
| 2021/12/17 | 83,200 | 83,600 | 81,500 | 83,600 | 9,570 |
| 2021/12/16 | 85,800 | 85,800 | 82,800 | 83,200 | 4,953 |
| 2021/12/15 | 85,900 | 86,800 | 85,200 | 85,500 | 2,567 |
| 2021/12/14 | 86,100 | 86,400 | 85,500 | 85,900 | 3,227 |
| 2021/12/13 | 87,600 | 87,700 | 86,000 | 86,100 | 3,327 |
| 2021/12/10 | 88,200 | 88,200 | 86,700 | 87,700 | 3,895 |
| 2021/12/09 | 87,300 | 88,100 | 86,600 | 87,700 | 3,390 |
| 2021/12/08 | 86,400 | 87,700 | 86,400 | 87,600 | 2,966 |
| 2021/12/07 | 86,200 | 86,900 | 86,000 | 86,400 | 1,980 |
| 2021/12/06 | 86,500 | 86,600 | 85,500 | 85,600 | 2,604 |
| 2021/12/03 | 85,600 | 86,700 | 85,400 | 85,700 | 4,452 |
| 2021/12/02 | 87,200 | 87,500 | 84,800 | 84,800 | 5,290 |
| 2021/12/01 | 85,500 | 87,100 | 85,500 | 86,100 | 5,149 |
| 2021/11/30 | 87,200 | 88,800 | 85,300 | 85,600 | 7,254 |
| 2021/11/29 | 86,900 | 87,000 | 85,300 | 85,700 | 4,773 |
| 2021/11/26 | 88,000 | 88,200 | 86,400 | 87,400 | 3,029 |
| 2021/11/25 | 88,100 | 88,700 | 87,500 | 87,900 | 1,757 |
| 2021/11/24 | 87,100 | 88,200 | 86,600 | 88,000 | 3,199 |
| 2021/11/22 | 87,000 | 87,000 | 86,500 | 86,600 | 859 |
| 2021/11/19 | 87,000 | 87,100 | 86,300 | 86,600 | 2,134 |
| 2021/11/18 | 87,600 | 87,900 | 86,900 | 87,300 | 2,204 |
| 2021/11/17 | 87,800 | 88,000 | 87,200 | 87,500 | 2,174 |
| 2021/11/16 | 87,500 | 88,200 | 87,200 | 88,000 | 2,517 |
| 2021/11/15 | 86,400 | 87,200 | 86,400 | 87,000 | 2,234 |
| 2021/11/12 | 87,200 | 87,600 | 86,400 | 86,400 | 1,892 |
| 2021/11/11 | 86,800 | 87,200 | 86,600 | 87,100 | 1,861 |
| 2021/11/10 | 87,300 | 87,300 | 85,800 | 86,200 | 2,586 |
| 2021/11/09 | 87,800 | 87,800 | 86,300 | 86,600 | 2,632 |
| 2021/11/08 | 86,200 | 87,600 | 85,900 | 87,500 | 5,167 |
| 2021/11/05 | 86,400 | 86,500 | 85,200 | 85,900 | 4,935 |
| 2021/11/04 | 86,400 | 86,700 | 85,400 | 85,700 | 5,478 |
| 2021/11/02 | 86,100 | 86,800 | 85,900 | 86,200 | 4,239 |
| 2021/11/01 | 86,200 | 87,000 | 85,500 | 85,600 | 3,991 |
| 2021/10/29 | 86,700 | 86,800 | 85,300 | 86,300 | 7,565 |
| 2021/10/28 | 87,000 | 87,500 | 86,200 | 86,600 | 7,043 |
| 2021/10/27 | 89,100 | 90,000 | 88,700 | 90,000 | 10,651 |
| 2021/10/26 | 90,400 | 90,400 | 88,500 | 88,800 | 3,695 |
| 2021/10/25 | 89,000 | 90,200 | 89,000 | 89,300 | 2,888 |
| 2021/10/22 | 89,900 | 89,900 | 88,500 | 88,800 | 3,291 |
| 2021/10/21 | 90,300 | 90,700 | 89,900 | 90,200 | 1,538 |
| 2021/10/20 | 90,400 | 90,700 | 90,200 | 90,300 | 2,720 |
| 2021/10/19 | 91,300 | 91,500 | 90,200 | 90,900 | 2,332 |
| 2021/10/18 | 91,300 | 91,700 | 90,000 | 91,500 | 4,307 |
| 2021/10/15 | 91,400 | 91,600 | 90,600 | 91,300 | 2,232 |
| 2021/10/14 | 91,400 | 91,400 | 90,000 | 90,400 | 2,476 |
| 2021/10/13 | 90,000 | 91,500 | 89,900 | 91,000 | 3,806 |
| 2021/10/12 | 90,000 | 90,200 | 89,400 | 89,500 | 2,805 |
| 2021/10/11 | 88,500 | 89,100 | 87,800 | 89,000 | 2,229 |
| 2021/10/08 | 89,200 | 89,500 | 88,200 | 88,200 | 3,383 |
| 2021/10/07 | 88,700 | 89,200 | 88,000 | 88,600 | 2,944 |
| 2021/10/06 | 89,400 | 89,800 | 87,300 | 88,600 | 4,101 |
| 2021/10/05 | 88,100 | 89,800 | 86,800 | 88,700 | 5,289 |
| 2021/10/04 | 89,400 | 90,100 | 88,300 | 88,500 | 2,984 |
| 2021/10/01 | 89,900 | 90,900 | 88,200 | 88,200 | 5,642 |
| 2021/09/30 | 91,200 | 91,800 | 89,900 | 90,100 | 4,052 |
| 2021/09/29 | 91,800 | 91,800 | 90,400 | 90,700 | 2,565 |
| 2021/09/28 | 91,900 | 92,200 | 90,400 | 91,500 | 3,505 |
| 2021/09/27 | 89,900 | 91,600 | 89,900 | 91,300 | 3,529 |
| 2021/09/24 | 89,000 | 90,600 | 89,000 | 89,600 | 3,274 |
| 2021/09/22 | 90,100 | 90,200 | 88,900 | 89,000 | 4,289 |
| 2021/09/21 | 89,800 | 90,500 | 89,300 | 89,500 | 3,054 |
| 2021/09/17 | 91,500 | 91,900 | 90,600 | 91,200 | 4,145 |
| 2021/09/16 | 91,500 | 92,400 | 91,500 | 92,300 | 3,041 |
| 2021/09/15 | 93,300 | 93,500 | 91,700 | 92,000 | 2,338 |
| 2021/09/14 | 92,500 | 93,600 | 92,500 | 93,300 | 3,563 |
| 2021/09/13 | 93,200 | 93,900 | 92,600 | 93,100 | 3,636 |
| 2021/09/10 | 93,900 | 93,900 | 92,600 | 93,400 | 4,137 |
| 2021/09/09 | 94,600 | 94,600 | 93,200 | 93,200 | 2,565 |
| 2021/09/08 | 94,100 | 94,500 | 93,800 | 94,400 | 2,573 |
| 2021/09/07 | 95,000 | 95,500 | 94,200 | 94,300 | 4,100 |
| 2021/09/06 | 96,700 | 96,700 | 95,300 | 95,600 | 2,022 |
| 2021/09/03 | 96,100 | 96,300 | 94,900 | 95,400 | 2,960 |
| 2021/09/02 | 96,100 | 97,300 | 96,000 | 96,800 | 2,833 |
| 2021/09/01 | 96,100 | 96,900 | 95,800 | 95,800 | 3,622 |
| 2021/08/31 | 99,100 | 99,400 | 97,100 | 97,200 | 3,811 |
| 2021/08/30 | 98,100 | 99,200 | 97,800 | 99,100 | 3,737 |
| 2021/08/27 | 96,500 | 98,800 | 96,400 | 98,700 | 4,266 |
| 2021/08/26 | 93,800 | 96,100 | 93,800 | 96,000 | 3,478 |
| 2021/08/25 | 94,500 | 95,200 | 94,100 | 94,500 | 1,958 |
| 2021/08/24 | 94,800 | 96,200 | 94,500 | 94,500 | 3,303 |
| 2021/08/23 | 96,100 | 96,800 | 94,800 | 95,000 | 3,127 |
| 2021/08/20 | 96,400 | 97,300 | 95,600 | 96,400 | 2,053 |
| 2021/08/19 | 96,800 | 98,000 | 96,500 | 96,800 | 2,730 |
| 2021/08/18 | 95,400 | 97,700 | 95,400 | 97,600 | 2,541 |
| 2021/08/17 | 95,600 | 96,300 | 95,100 | 95,400 | 2,046 |
| 2021/08/16 | 95,800 | 96,400 | 95,200 | 96,000 | 2,267 |
| 2021/08/13 | 95,900 | 96,800 | 95,400 | 95,800 | 1,719 |
| 2021/08/12 | 96,300 | 97,200 | 96,100 | 96,500 | 2,171 |
| 2021/08/11 | 96,300 | 97,700 | 96,000 | 96,000 | 2,697 |
| 2021/08/10 | 97,200 | 97,700 | 95,600 | 95,700 | 2,415 |
| 2021/08/06 | 98,600 | 99,300 | 96,500 | 96,600 | 2,795 |
| 2021/08/05 | 98,100 | 100,700 | 97,900 | 99,700 | 4,107 |
| 2021/08/04 | 97,700 | 97,800 | 96,500 | 96,600 | 2,255 |
| 2021/08/03 | 99,000 | 99,300 | 97,800 | 97,900 | 2,679 |
| 2021/08/02 | 99,400 | 99,700 | 98,300 | 98,300 | 3,238 |
| 2021/07/30 | 98,800 | 99,500 | 98,600 | 99,200 | 3,676 |
| 2021/07/29 | 98,500 | 99,300 | 97,800 | 98,700 | 5,903 |
| 2021/07/28 | 97,700 | 99,900 | 97,700 | 99,600 | 3,810 |
| 2021/07/27 | 97,900 | 98,200 | 97,500 | 98,100 | 3,370 |
| 2021/07/26 | 98,000 | 98,200 | 96,900 | 96,900 | 2,987 |
| 2021/07/21 | 97,500 | 98,500 | 96,200 | 96,500 | 3,283 |
| 2021/07/20 | 97,600 | 97,800 | 96,600 | 97,000 | 4,305 |
| 2021/07/19 | 100,300 | 100,500 | 97,300 | 97,900 | 4,693 |
| 2021/07/16 | 100,300 | 100,500 | 99,500 | 99,700 | 2,510 |
| 2021/07/15 | 100,200 | 100,900 | 99,600 | 99,700 | 3,902 |
| 2021/07/14 | 99,900 | 100,600 | 99,600 | 100,000 | 3,761 |
| 2021/03/22 | 91,700 | 92,100 | 90,700 | 91,000 | 1,887 |
| 2021/03/19 | 93,000 | 93,500 | 91,700 | 91,700 | 10,895 |
| 2021/03/18 | 91,900 | 93,300 | 91,500 | 93,000 | 2,967 |
| 2021/03/17 | 91,300 | 92,000 | 90,900 | 90,900 | 2,568 |
| 2021/03/16 | 89,300 | 91,900 | 89,000 | 91,600 | 5,317 |
| 2021/03/15 | 88,900 | 89,300 | 87,700 | 88,500 | 5,031 |
| 2021/03/12 | 88,100 | 88,600 | 87,300 | 88,500 | 4,541 |
| 2021/03/11 | 87,200 | 87,700 | 86,700 | 87,600 | 2,157 |
| 2021/03/10 | 86,000 | 87,200 | 85,400 | 86,800 | 3,640 |
| 2021/03/09 | 87,200 | 87,500 | 85,100 | 85,300 | 7,143 |
| 2021/03/08 | 87,200 | 88,300 | 86,200 | 86,900 | 3,569 |
| 2021/03/05 | 88,000 | 88,000 | 86,000 | 86,800 | 3,399 |
| 2021/03/04 | 87,300 | 88,700 | 86,900 | 88,000 | 2,602 |
| 2021/03/03 | 88,800 | 88,800 | 87,000 | 88,000 | 3,668 |
| 2021/03/02 | 89,200 | 90,200 | 87,200 | 87,700 | 4,331 |
| 2021/03/01 | 88,500 | 89,600 | 87,700 | 87,700 | 3,110 |
| 2021/02/26 | 89,200 | 89,500 | 87,000 | 87,600 | 5,212 |
| 2021/02/25 | 90,000 | 90,400 | 88,200 | 89,900 | 4,820 |
| 2021/02/24 | 87,300 | 90,000 | 87,300 | 89,300 | 5,385 |
| 2021/02/22 | 86,500 | 88,300 | 86,500 | 87,000 | 3,379 |
| 2021/02/19 | 85,600 | 86,800 | 85,300 | 85,800 | 4,002 |
| 2021/02/18 | 87,900 | 88,200 | 86,000 | 86,200 | 3,951 |
| 2021/02/17 | 91,700 | 91,700 | 86,800 | 87,900 | 8,665 |
| 2021/02/16 | 88,600 | 91,600 | 88,500 | 90,800 | 7,357 |
| 2021/02/15 | 88,500 | 89,000 | 87,400 | 88,600 | 4,066 |
| 2021/02/12 | 87,400 | 89,100 | 86,300 | 88,300 | 5,656 |
| 2021/02/10 | 84,800 | 86,500 | 84,700 | 86,200 | 7,705 |
| 2021/02/09 | 84,100 | 85,100 | 83,100 | 84,200 | 9,021 |
| 2021/02/08 | 82,800 | 84,700 | 82,700 | 84,100 | 8,408 |
| 2021/02/05 | 82,500 | 83,400 | 82,200 | 82,800 | 7,404 |
| 2021/02/04 | 82,000 | 83,400 | 81,700 | 83,200 | 5,636 |
| 2021/02/03 | 80,900 | 82,500 | 79,500 | 82,000 | 8,232 |
| 2021/02/02 | 80,000 | 82,200 | 80,000 | 80,900 | 7,623 |
| 2021/02/01 | 79,900 | 80,800 | 79,700 | 79,900 | 5,873 |
| 2021/01/29 | 80,700 | 80,800 | 79,400 | 80,200 | 12,074 |
| 2021/01/28 | 79,000 | 81,700 | 79,000 | 81,200 | 5,998 |
| 2021/01/27 | 79,000 | 80,000 | 78,600 | 79,900 | 6,524 |
| 2021/01/26 | 78,100 | 79,100 | 78,100 | 78,500 | 6,297 |
| 2021/01/25 | 77,600 | 78,600 | 77,500 | 77,900 | 6,446 |
| 2021/01/22 | 76,400 | 77,700 | 76,300 | 77,500 | 4,267 |
| 2021/01/21 | 76,200 | 77,000 | 75,800 | 76,400 | 5,514 |
| 2021/01/20 | 74,800 | 76,300 | 74,500 | 75,700 | 5,000 |
| 2021/01/19 | 75,300 | 76,200 | 74,500 | 74,800 | 4,964 |
| 2021/01/18 | 75,300 | 76,300 | 75,000 | 75,200 | 6,540 |
| 2021/01/15 | 75,100 | 76,000 | 74,600 | 75,300 | 6,985 |
| 2021/01/14 | 74,900 | 75,500 | 74,600 | 75,100 | 6,825 |
| 2021/01/13 | 75,100 | 75,200 | 74,500 | 74,500 | 7,193 |
| 2021/01/12 | 75,400 | 75,800 | 74,700 | 75,000 | 5,964 |
| 2021/01/08 | 73,900 | 75,600 | 73,500 | 75,200 | 8,205 |
| 2021/01/07 | 72,100 | 72,800 | 71,800 | 72,100 | 2,749 |
| 2021/01/06 | 71,700 | 73,500 | 71,300 | 71,300 | 4,843 |
| 2021/01/05 | 72,400 | 72,700 | 71,900 | 71,900 | 3,248 |
| 2021/01/04 | 74,400 | 74,700 | 72,200 | 72,400 | 4,284 |