[9282 東証] いちごグリーンインフラ投資法人 投資証券 日足 時系列データ

[9282 東証] いちごグリーンインフラ投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13118800.00118800.00114400.00118400.0024929248900
2017-12-12119000.00119000.00118500.00118700.00222609900
2017-12-11119100.00119400.00118500.00118500.00647606400
2017-12-08118200.00119300.00118000.00118900.009511249000
2017-12-07118500.00118500.00118000.00118300.009310986900
2017-12-06119000.00119000.00118200.00118200.0017120274500
2017-12-05118700.00119500.00118400.00119000.0014417096700
2017-12-04119900.00120100.00118700.00119300.008710413700
2017-12-01119000.00120000.00118800.00119500.0023628189800
2017-11-30118900.00119800.00118500.00118500.0017020223100
2017-11-29119900.00119900.00118900.00119200.0019423161000
2017-11-28118900.00119000.00118400.00118500.008610207600
2017-11-27119900.00119900.00118100.00118100.0015017786100
2017-11-24118500.00119300.00118400.00118400.00566645200
2017-11-22119700.00119700.00118000.00118400.0034440769900
2017-11-21119400.00120000.00119300.00119400.009811714500
2017-11-20120000.00120000.00119400.00120000.0013115697400
2017-11-17119900.00120000.00119500.00120000.0010212225500
2017-11-16118000.00119400.00118000.00119100.0010612608900
2017-11-15119100.00119100.00117800.00118600.0017821110600
2017-11-14119100.00119500.00118700.00119500.0018221673200
2017-11-13119200.00120000.00119000.00119900.0016219345700
2017-11-10117800.00119300.00117600.00119100.0017320494100
2017-11-09119200.00119300.00118200.00118200.0022626889600
2017-11-08119000.00119900.00118100.00119100.0021825941800
2017-11-07116000.00117700.00116000.00117700.0018721837700
2017-11-06113500.00115300.00113500.00114900.0020823773500
2017-11-02113400.00113500.00113000.00113300.0010812226400
2017-11-01113500.00113500.00112700.00113400.0012313924800
2017-10-31112700.00113000.00112500.00112800.0012313867000
2017-10-30113000.00113000.00112700.00112800.009710953200
2017-10-27112900.00113000.00112500.00113000.009110263500
2017-10-26113000.00113000.00112200.00112800.0018520836700
2017-10-25112900.00113000.00112500.00112900.0017619864400
2017-10-24112600.00113000.00112400.00113000.009710931200
2017-10-23112500.00112900.00112200.00112900.0021223857100
2017-10-20112600.00112600.00112100.00112600.00808992100
2017-10-19112400.00112500.00112000.00112400.00889874200
2017-10-18112800.00112800.00112000.00112400.0010812140800
2017-10-17112900.00112900.00112000.00112600.009710922400
2017-10-16112900.00113300.00112500.00112900.0022825735300
2017-10-13112400.00113000.00111000.00112500.0034238304900
2017-10-12113200.00113500.00110500.00111100.0068677012000
2017-10-11113800.00113800.00113100.00113500.0025128437700
2017-10-10112800.00114000.00112800.00113400.0024728006600
2017-10-06112000.00114000.00111900.00112800.0028932539100
2017-10-05112000.00112000.00111000.00111800.0013214702400
2017-10-04110300.00112800.00110300.00111600.0025328148100
2017-10-03114700.00116700.00108800.00110300.0075884651300
2017-10-02109100.00118900.00109100.00113900.0077587526300
2017-09-29108400.00109100.00108000.00109100.0033736585800
2017-09-28108700.00109000.00107200.00108800.0032735480700
2017-09-27109900.00112000.00107400.00108900.0073780538000
2017-09-26105000.00105800.00104700.00105700.0035237011900
2017-09-25104600.00105000.00104000.00105000.0043445378000
2017-09-22104900.00104900.00103900.00104600.0020321193200
2017-09-21105000.00105000.00103200.00104600.0038940658700
2017-09-20104800.00105200.00103000.00103400.0048750768700
2017-09-19102000.00105000.00101900.00105000.0056357765200
2017-09-15101700.00102000.00101600.00102000.0025225657700
2017-09-14102100.00102500.00101800.00102100.0026827373900
2017-09-13102100.00102100.00101700.00102000.0014014268100
2017-09-12102100.00102800.00101600.00101800.0014915210000
2017-09-11102700.00103000.00101900.00101900.0016516885200
2017-09-08101200.00102500.00101100.00101100.00989952700
2017-09-07102000.00102500.00101100.00101200.0011311485900
2017-09-06101000.00102000.00101000.00102000.0019019233600
2017-09-05102800.00102900.00101300.00102500.0014114437100
2017-09-04103900.00103900.00102600.00102700.00969892700
2017-09-01103000.00103000.00102400.00102700.00656671700
2017-08-31103000.00103000.00102300.00102600.0022423016400
2017-08-30103700.00103700.00102500.00103000.0026427207300
2017-08-29104900.00104900.00103200.00103200.0016517135800
2017-08-28103300.00105000.00103300.00103900.0038740312300
2017-08-25102500.00103000.00102200.00103000.0032833606200
2017-08-24102300.00102500.00102000.00102400.0052553715800
2017-08-23102000.00102300.00101600.00101900.0055656695500
2017-08-22101000.00101500.00101000.00101500.0032332709600
2017-08-21100500.00101000.00100500.00100800.0041842105200
2017-08-18100400.00100500.00100200.00100500.0039139212900
2017-08-17100400.00100400.00100100.00100300.0011811827000
2017-08-1699900.00100400.0099900.00100300.0020720728500
2017-08-15100000.00100000.0099500.0099900.0035135043800
2017-08-14100000.00100000.0099700.00100000.0014714689100
2017-08-1099600.00100000.0099500.0099600.0027026947700
2017-08-09100000.00100100.0099500.0099600.0018718655000
2017-08-08100000.00100200.0099800.00100100.0013513499600
2017-08-07100000.00100500.00100000.00100000.0015915932300
2017-08-04101500.00101500.0099500.0099900.0034234366100
2017-08-0399900.00100000.0099500.00100000.0012412375500
2017-08-02100500.00100500.0099900.00100200.0022322357700
2017-08-0199900.00100500.0099800.00100500.0031631606400
2017-07-3199900.0099900.0099000.0099500.0045445172700
2017-07-2897600.0098700.0097500.0098500.0025124615900
2017-07-2797400.0097700.0096900.0097600.0035934926600
2017-07-2696800.0097300.0096700.0097200.0026926067700
2017-07-2596500.0097000.0096400.0096500.0025925007600
2017-07-2496700.0096700.0096200.0096300.0011110695300
2017-07-2196600.0096600.0095900.0096100.0012612131000
2017-07-2096400.0096500.0095500.0095800.0015214605700
2017-07-1995300.0096600.0095300.0096100.0014213646700
2017-07-1895600.0095700.0095000.0095600.0013312671700
2017-07-1495500.0095700.0095200.0095600.00777352200
2017-07-1395300.0095300.0095100.0095200.00444191000
2017-07-1295200.0095400.0095100.0095300.00393713400
2017-07-1196000.0096000.0095100.0095200.00797529400
2017-07-1095800.0096300.0095200.0095600.00999464800
2017-07-0795000.0096500.0095000.0096000.0043141150300
2017-07-0695600.0095700.0094800.0095000.0018717803000
2017-07-0595400.0095700.0093800.0095000.0026324882100
2017-07-0496100.0096700.0094700.0095600.0067464446900
2017-07-0396100.0097400.0095900.0096100.0035033740500
2017-06-3094100.0096900.0094100.0096500.0087283233500
2017-06-2991800.0094700.0091000.0094200.0056652489600
2017-06-2891300.0092000.0090600.0090600.0055550664900
2017-06-2794600.0095500.0094600.0095100.0045943625700
2017-06-2694700.0095100.0094700.0095000.0021920782800
2017-06-2395000.0095100.0094500.0094600.0031129501600
2017-06-2295200.0095500.0094400.0094400.0070366674000
2017-06-2194800.0095300.0094700.0095200.0011310738100
2017-06-2094900.0095000.0094700.0094900.0014513758100
2017-06-1995400.0095400.0094900.0095100.00908566000
2017-06-1695300.0095500.0094700.0094700.0034632896400
2017-06-1595500.0095500.0095000.0095300.00736958200
2017-06-1495500.0095500.0094900.0095500.0011410852600
2017-06-1395000.0095200.0094800.0095100.0048746235100
2017-06-1294700.0095400.0094700.0095000.00979205800
2017-06-0994400.0094700.0094000.0094700.0030228489100
2017-06-0894800.0095400.0094300.0094400.0010810214400
2017-06-0794900.0095500.0094500.0094800.0020619530500
2017-06-0695100.0096200.0094900.0095300.0023021975600
2017-06-0595600.0096000.0095000.0095600.0015014309100
2017-06-0294900.0095500.0094900.0095200.0011811238100
2017-06-0194200.0094800.0094000.0094700.0020118942800
2017-05-3194400.0095500.0094200.0094200.0018417439700
2017-05-3094800.0095300.0094200.0094600.0024423113300
2017-05-2994800.0095600.0092500.0093800.0060056808200
2017-05-2692500.0093600.0092500.0093000.0013912941100
2017-05-2593100.0093600.0093000.0093000.00666146700
2017-05-2492000.0093800.0092000.0093600.0014013031500
2017-05-2391400.0093000.0091300.0092600.0013212161100
2017-05-2291400.0091600.0091300.0091400.00595395700
2017-05-1991500.0091500.0090900.0091200.0013812568300
2017-05-1891700.0091700.0090900.0091300.0013912670100
2017-05-1791600.0091600.0091200.0091200.00968775600
2017-05-1692300.0092300.0091600.0091600.00867898800
2017-05-1592300.0092300.0091600.0091600.001009189500
2017-05-1292800.0092800.0091000.0091800.0024622693500
2017-05-1191100.0091400.0091100.0091300.00544922300
2017-05-1091400.0091600.0091000.0091100.0016915409000
2017-05-0991500.0091600.0090900.0091400.00948564200
2017-05-0891400.0091600.0091000.0091000.00716471600
2017-05-0291300.0091300.0090500.0091000.00736633400
2017-05-0191200.0092400.0091000.0091300.0011910902300
2017-04-2890700.0091200.0090700.0091200.00464181700
2017-04-2791000.0091300.0090700.0091200.00978826900
2017-04-2690900.0091200.0090600.0090900.00686182500
2017-04-2590400.0090600.0089700.0090400.0019717777800
2017-04-2491500.0091500.0090300.0090700.001109977700
2017-04-2190900.0091500.0090300.0090700.00625632400
2017-04-2090300.0090500.0089900.0090300.0013912537500
2017-04-1991000.0091000.0090300.0090500.00585250100
2017-04-1891300.0091300.0090300.0090600.00514616700
2017-04-1790700.0091400.0090000.0090600.0016915304900
2017-04-1490200.0090400.0089500.0090000.0022820497600
2017-04-1390000.0090500.0090000.0090100.0021018944300
2017-04-1291300.0091300.0090000.0090200.0023721439600
2017-04-1191300.0091300.0090500.0090700.00464176900
2017-04-1091000.0091400.0090800.0090900.0016414939600
2017-04-0791200.0091200.0090200.0090800.00756790100
2017-04-0691000.0091000.0090200.0090500.00968696700
2017-04-0591000.0091000.0090500.0090500.001069610000
2017-04-0491500.0091500.0090400.0090500.0019217466100
2017-04-0391000.0092200.0091000.0091500.0038034797400
2017-03-3191100.0091100.0089900.0090800.0035832295700
2017-03-3091500.0091500.0090300.0090800.0020919011400
2017-03-2990800.0091500.0090400.0091100.0034231129500
2017-03-2890400.0090800.0090100.0090700.0024321967900
2017-03-2790700.0090900.0090200.0090800.0015313855000
2017-03-2489400.0091200.0089400.0090500.00857687800
2017-03-2389700.0089900.0089200.0089400.0013411989000
2017-03-2289500.0089800.0089200.0089400.0026924062200
2017-03-2189900.0090000.0089500.0089600.0017115325000
2017-03-1789800.0090200.0089700.0089900.00676021700
2017-03-1689200.0090300.0089200.0089700.00756733600
2017-03-1589600.0089800.0089100.0089800.0015213596000
2017-03-1490300.0090600.0088800.0089500.0078670597000
2017-03-1390600.0091200.0090300.0090300.0019217397300
2017-03-1090200.0090500.0090200.0090400.0019017154100
2017-03-0990200.0090500.0090200.0090200.0028926095100
2017-03-0890400.0090600.0090100.0090300.0059153323300
2017-03-0791600.0091700.0090300.0090500.0039535992500
2017-03-0690800.0092600.0090400.0091500.0036333238300
2017-03-0390500.0090800.0090500.0090500.0025322914600
2017-03-0290500.0090800.0090500.0090800.0030127294500
2017-03-0190900.0091000.0090500.0090600.0031728746400
2017-02-2891700.0091700.0090700.0091000.0033230216800
2017-02-2791900.0091900.0091200.0091500.0019818118300
2017-02-2491800.0092300.0091700.0092000.0013011949800
2017-02-2392300.0092600.0091700.0092200.0018517044000
2017-02-2292200.0092700.0091900.0092400.0020919311100
2017-02-2191500.0092400.0091500.0092200.0023021121700
2017-02-2091400.0091900.0091300.0091300.0012611530700
2017-02-1791300.0092200.0090700.0091200.0012311257600
2017-02-1690400.0091500.0090400.0090700.0020118295200
2017-02-1590400.0090600.0090400.0090400.0011110039900
2017-02-1490400.0090700.0090300.0090300.0011310214100
2017-02-1390900.0090900.0090400.0090400.00746700300
2017-02-1090400.0090700.0090400.0090500.00645790100
2017-02-0990500.0090500.0090200.0090400.0014212835300
2017-02-0890800.0090900.0090500.0090800.00998974300
2017-02-0791100.0091100.0090200.0090400.0020018099700
2017-02-0691400.0091500.0090600.0090900.0044340274700
2017-02-0392000.0092000.0091000.0091400.0014913611900
2017-02-0292200.0092200.0091300.0091500.0025823674700
2017-02-0192700.0092800.0091600.0091900.0029527181700
2017-01-3192500.0093000.0092100.0092200.0048144471800
2017-01-3092900.0093200.0090000.0090000.0091884372400
2017-01-2793800.0093800.0092700.0092700.0047744471200
2017-01-2694100.0094200.0093600.0093700.0028026272900
2017-01-2594400.0094400.0093900.0094000.0014413556700
2017-01-2494400.0094600.0094100.0094100.0019218099100
2017-01-2395200.0095200.0094400.0094500.0018217254700
2017-01-2095100.0095700.0094800.0094800.0014213532000
2017-01-1994900.0095800.0094600.0095500.0047845527200
2017-01-1894600.0095000.0093900.0094400.0056853558800
2017-01-1793900.0095800.0093900.0094600.0077873696900
2017-01-1694600.0094800.0094000.0094000.0027125578400
2017-01-1394900.0094900.0094300.0094400.0018217203400
2017-01-1294800.0095000.0094500.0094500.0014113363100
2017-01-1195100.0095300.0094900.0095100.0063460240000
2017-01-1095700.0096000.0095100.0095100.0029728365200
2017-01-0695600.0095900.0095200.0095700.0028427129900
2017-01-0595900.0096100.0095600.0096000.0017416677500
2017-01-0495300.0095500.0094300.0095400.0028226794500
2016-12-3094800.0095800.0094800.0094900.0075872170100
2016-12-2995000.0096000.0095000.0095000.0079876004900
2016-12-2894700.0095200.0094500.0094900.0035633797500
2016-12-2795300.0095500.0094100.0094700.0084279771200
2016-12-2695000.0095600.0094100.0095000.001184112432500
2016-12-2294000.0095200.0093700.0094700.0038236079300
2016-12-2194000.0094800.0093300.0094000.00104197897200
2016-12-2096200.0096200.0094400.0094400.0073269583700
2016-12-1996700.0098400.0096100.0096400.0056254341600
2016-12-1697200.0097200.0096200.0096700.0036034828800
2016-12-1596900.0097600.0096500.0096700.0081378824400
2016-12-1497600.0097900.0096500.0096900.0088285660400
2016-12-1397200.0097900.0096900.0097000.0069167221500
2016-12-1299500.0099700.0097300.0097500.0063062034900
2016-12-0997400.0097900.0096100.0097300.0080577992100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter