いちごグリーンインフラ投資法人 (9282)

9282
🏛️ 日本 →
48,150.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 67,200.00 67,500.00 66,900.00 67,500.00 0.0M
2021-12-29 67,000.00 67,300.00 66,900.00 67,300.00 0.0M
2021-12-28 67,300.00 67,400.00 67,100.00 67,200.00 0.0M
2021-12-27 67,500.00 67,500.00 67,300.00 67,400.00 0.0M
2021-12-24 67,500.00 67,500.00 67,300.00 67,500.00 0.0M
2021-12-23 67,400.00 67,600.00 67,400.00 67,400.00 0.0M
2021-12-22 67,700.00 67,800.00 67,400.00 67,400.00 0.0M
2021-12-21 67,800.00 67,800.00 67,500.00 67,600.00 0.0M
2021-12-20 68,000.00 68,000.00 67,400.00 67,600.00 0.0M
2021-12-17 67,800.00 68,000.00 67,600.00 68,000.00 0.0M
2021-12-16 68,400.00 68,400.00 67,600.00 67,700.00 0.0M
2021-12-15 67,100.00 67,900.00 67,100.00 67,700.00 0.0M
2021-12-14 67,700.00 68,300.00 67,500.00 67,600.00 0.0M
2021-12-13 67,500.00 68,000.00 67,500.00 67,600.00 0.0M
2021-12-10 67,100.00 67,700.00 67,000.00 67,500.00 0.0M
2021-12-09 66,700.00 67,000.00 66,700.00 66,800.00 0.0M
2021-12-08 66,700.00 66,700.00 66,100.00 66,600.00 0.0M
2021-12-07 66,500.00 66,600.00 66,400.00 66,600.00 0.0M
2021-12-06 66,200.00 66,800.00 66,200.00 66,400.00 0.0M
2021-12-03 66,500.00 67,200.00 66,500.00 66,900.00 0.0M
2021-12-02 66,500.00 67,200.00 66,400.00 66,500.00 0.0M
2021-12-01 67,000.00 67,200.00 66,800.00 67,000.00 0.0M
2021-11-30 67,100.00 67,300.00 67,100.00 67,100.00 0.0M
2021-11-29 67,500.00 67,500.00 67,100.00 67,100.00 0.0M
2021-11-26 67,900.00 68,200.00 67,100.00 67,500.00 0.0M
2021-11-25 67,400.00 67,800.00 67,300.00 67,300.00 0.0M
2021-11-24 67,400.00 67,600.00 67,200.00 67,300.00 0.0M
2021-11-22 67,300.00 67,600.00 67,300.00 67,400.00 0.0M
2021-11-19 67,800.00 67,800.00 67,500.00 67,500.00 0.0M
2021-11-18 68,200.00 68,200.00 67,400.00 67,600.00 0.0M
2021-11-17 67,300.00 67,500.00 67,300.00 67,400.00 0.0M
2021-11-16 67,400.00 67,500.00 67,300.00 67,300.00 0.0M
2021-11-15 67,200.00 67,600.00 67,200.00 67,600.00 0.0M
2021-11-12 68,300.00 68,700.00 67,000.00 67,600.00 0.0M
2021-11-11 67,700.00 68,200.00 67,700.00 67,800.00 0.0M
2021-11-10 67,800.00 67,900.00 67,300.00 67,700.00 0.0M
2021-11-09 67,400.00 67,800.00 67,300.00 67,600.00 0.0M
2021-11-08 67,500.00 67,600.00 67,200.00 67,400.00 0.0M
2021-11-05 67,500.00 67,700.00 67,000.00 67,200.00 0.0M
2021-11-04 67,400.00 67,400.00 66,800.00 67,400.00 0.0M
2021-11-02 66,900.00 67,100.00 66,600.00 66,800.00 0.0M
2021-11-01 67,000.00 67,200.00 66,600.00 66,700.00 0.0M
2021-10-29 66,600.00 67,000.00 66,300.00 66,700.00 0.0M
2021-10-28 66,900.00 66,900.00 66,300.00 66,800.00 0.0M
2021-10-27 66,800.00 67,000.00 66,200.00 66,700.00 0.0M
2021-10-26 66,400.00 66,800.00 66,100.00 66,800.00 0.0M
2021-10-25 66,300.00 66,600.00 66,000.00 66,200.00 0.0M
2021-10-22 66,200.00 66,300.00 66,000.00 66,300.00 0.0M
2021-10-21 66,000.00 66,200.00 65,900.00 66,100.00 0.0M
2021-10-20 65,800.00 66,300.00 65,700.00 65,900.00 0.0M
2021-10-19 66,000.00 66,100.00 65,800.00 65,800.00 0.0M
2021-10-18 66,000.00 66,100.00 65,900.00 65,900.00 0.0M
2021-10-15 66,200.00 66,200.00 65,900.00 65,900.00 0.0M
2021-10-14 66,400.00 66,500.00 65,900.00 66,000.00 0.0M
2021-10-13 66,400.00 66,400.00 66,000.00 66,100.00 0.0M
2021-10-12 66,200.00 66,500.00 65,800.00 66,100.00 0.0M
2021-10-11 66,000.00 66,600.00 65,800.00 66,300.00 0.0M
2021-10-08 66,100.00 66,100.00 65,700.00 65,800.00 0.0M
2021-10-07 65,800.00 66,100.00 65,700.00 65,800.00 0.0M
2021-10-06 65,800.00 65,900.00 65,600.00 65,800.00 0.0M
2021-10-05 65,800.00 66,300.00 65,600.00 65,700.00 0.0M
2021-10-04 66,000.00 66,100.00 65,700.00 65,800.00 0.0M
2021-10-01 66,300.00 66,300.00 65,900.00 66,000.00 0.0M
2021-09-30 66,300.00 66,300.00 65,900.00 66,100.00 0.0M
2021-09-29 66,100.00 66,300.00 66,000.00 66,000.00 0.0M
2021-09-28 66,100.00 66,200.00 65,700.00 66,000.00 0.0M
2021-09-27 66,300.00 66,300.00 66,000.00 66,200.00 0.0M
2021-09-24 66,200.00 66,400.00 66,100.00 66,300.00 0.0M
2021-09-22 66,600.00 66,600.00 66,100.00 66,100.00 0.0M
2021-09-21 66,700.00 66,700.00 65,800.00 66,300.00 0.0M
2021-09-17 66,900.00 66,900.00 66,600.00 66,700.00 0.0M
2021-09-16 66,900.00 66,900.00 66,700.00 66,700.00 0.0M
2021-09-15 67,000.00 67,000.00 66,600.00 66,600.00 0.0M
2021-09-14 67,000.00 67,100.00 66,800.00 67,000.00 0.0M
2021-09-13 67,100.00 67,100.00 66,700.00 67,000.00 0.0M
2021-09-10 66,700.00 67,000.00 66,700.00 67,000.00 0.0M
2021-09-09 67,000.00 67,000.00 66,600.00 66,800.00 0.0M
2021-09-08 66,200.00 66,900.00 66,200.00 66,800.00 0.0M
2021-09-07 66,500.00 66,800.00 66,200.00 66,700.00 0.0M
2021-09-06 66,800.00 66,800.00 66,600.00 66,700.00 0.0M
2021-09-03 66,000.00 66,600.00 66,000.00 66,300.00 0.0M
2021-09-02 66,400.00 67,000.00 66,000.00 66,200.00 0.0M
2021-09-01 66,200.00 66,500.00 66,000.00 66,400.00 0.0M
2021-08-31 66,100.00 66,200.00 65,200.00 66,200.00 0.0M
2021-08-30 66,400.00 66,400.00 65,900.00 65,900.00 0.0M
2021-08-27 65,800.00 66,300.00 65,800.00 65,900.00 0.0M
2021-08-26 65,800.00 66,100.00 65,100.00 65,900.00 0.0M
2021-08-25 66,000.00 66,200.00 65,200.00 65,700.00 0.0M
2021-08-24 66,200.00 66,200.00 66,000.00 66,100.00 0.0M
2021-08-23 66,800.00 66,800.00 66,100.00 66,100.00 0.0M
2021-08-20 66,900.00 66,900.00 66,000.00 66,100.00 0.0M
2021-08-19 66,700.00 66,800.00 66,500.00 66,500.00 0.0M
2021-08-18 66,800.00 66,900.00 66,400.00 66,900.00 0.0M
2021-08-17 66,600.00 67,100.00 66,400.00 66,800.00 0.0M
2021-08-16 66,400.00 66,500.00 65,700.00 66,300.00 0.0M
2021-08-13 66,700.00 66,800.00 66,400.00 66,400.00 0.0M
2021-08-12 67,000.00 67,100.00 66,100.00 66,700.00 0.0M
2021-08-11 66,500.00 67,100.00 66,300.00 67,000.00 0.0M
2021-08-10 66,000.00 66,400.00 66,000.00 66,400.00 0.0M
2021-08-06 65,900.00 65,900.00 65,700.00 65,900.00 0.0M
2021-08-05 65,600.00 65,800.00 65,500.00 65,800.00 0.0M
2021-08-04 66,000.00 66,000.00 65,500.00 65,600.00 0.0M
2021-08-03 65,200.00 66,500.00 65,200.00 65,500.00 0.0M
2021-08-02 65,300.00 65,400.00 64,500.00 65,200.00 0.0M
2021-07-30 65,200.00 65,500.00 64,900.00 65,000.00 0.0M
2021-07-29 65,000.00 65,400.00 65,000.00 65,400.00 0.0M
2021-07-28 65,500.00 66,000.00 64,500.00 64,900.00 0.0M
2021-07-27 66,000.00 66,200.00 65,500.00 65,500.00 0.0M
2021-07-26 66,100.00 66,400.00 66,000.00 66,000.00 0.0M
2021-07-21 66,500.00 66,500.00 65,800.00 66,000.00 0.0M
2021-07-20 66,300.00 66,300.00 66,000.00 66,100.00 0.0M
2021-07-19 66,600.00 66,800.00 65,900.00 66,300.00 0.0M
2021-07-16 66,600.00 66,800.00 66,600.00 66,700.00 0.0M
2021-07-15 67,000.00 67,200.00 66,600.00 66,600.00 0.0M
2021-07-14 67,300.00 67,300.00 67,000.00 67,000.00 0.0M
2021-07-13 67,000.00 68,500.00 67,000.00 67,100.00 0.0M
2021-07-12 67,000.00 67,400.00 67,000.00 67,300.00 0.0M
2021-07-09 66,600.00 67,400.00 66,400.00 66,900.00 0.0M
2021-07-08 66,900.00 67,100.00 66,500.00 66,700.00 0.0M
2021-07-07 67,000.00 67,100.00 66,300.00 67,100.00 0.0M
2021-07-06 67,400.00 67,700.00 67,100.00 67,100.00 0.0M
2021-07-05 68,600.00 68,800.00 68,000.00 68,000.00 0.0M
2021-07-02 69,100.00 69,300.00 68,800.00 68,800.00 0.0M
2021-07-01 69,600.00 69,600.00 69,000.00 69,100.00 0.0M
2021-06-30 69,600.00 69,700.00 69,100.00 69,300.00 0.0M
2021-06-29 67,300.00 69,500.00 67,300.00 69,100.00 0.0M
2021-06-28 72,500.00 73,200.00 72,400.00 73,000.00 0.0M
2021-06-25 72,300.00 72,700.00 72,200.00 72,600.00 0.0M
2021-06-24 72,400.00 72,400.00 72,000.00 72,200.00 0.0M
2021-06-23 72,200.00 72,400.00 72,000.00 72,000.00 0.0M
2021-06-22 72,100.00 72,100.00 71,800.00 72,000.00 0.0M
2021-06-21 71,000.00 71,900.00 70,600.00 71,600.00 0.0M
2021-06-18 72,300.00 72,600.00 72,300.00 72,300.00 0.0M
2021-06-17 72,700.00 72,800.00 72,400.00 72,600.00 0.0M
2021-06-16 72,600.00 72,900.00 72,600.00 72,900.00 0.0M
2021-06-15 72,900.00 72,900.00 72,600.00 72,700.00 0.0M
2021-06-14 72,800.00 72,900.00 72,600.00 72,900.00 0.0M
2021-06-11 72,800.00 72,800.00 72,300.00 72,800.00 0.0M
2021-06-10 73,000.00 73,100.00 72,600.00 72,800.00 0.0M
2021-06-09 72,800.00 73,100.00 72,700.00 73,000.00 0.0M
2021-06-08 72,500.00 73,000.00 72,400.00 72,900.00 0.0M
2021-06-07 72,200.00 72,600.00 72,100.00 72,600.00 0.0M
2021-06-04 72,000.00 72,100.00 71,800.00 72,100.00 0.0M
2021-06-03 71,800.00 72,200.00 71,800.00 72,000.00 0.0M
2021-06-02 71,500.00 72,100.00 71,500.00 71,800.00 0.0M
2021-06-01 71,700.00 71,800.00 71,300.00 71,500.00 0.0M
2021-05-31 70,600.00 71,500.00 70,600.00 71,400.00 0.0M
2021-05-28 70,200.00 70,800.00 70,200.00 70,700.00 0.0M
2021-05-27 70,100.00 70,500.00 70,100.00 70,200.00 0.0M
2021-05-26 70,200.00 70,300.00 70,000.00 70,100.00 0.0M
2021-05-25 70,200.00 70,300.00 70,100.00 70,200.00 0.0M
2021-05-24 70,500.00 70,500.00 70,000.00 70,000.00 0.0M
2021-05-21 70,000.00 70,400.00 69,800.00 70,400.00 0.0M
2021-05-20 69,500.00 70,200.00 69,100.00 70,000.00 0.0M
2021-05-19 68,900.00 69,800.00 68,800.00 69,500.00 0.0M
2021-05-18 68,900.00 69,000.00 68,500.00 68,700.00 0.0M
2021-05-17 68,900.00 68,900.00 68,500.00 68,900.00 0.0M
2021-05-14 68,300.00 69,000.00 68,300.00 68,700.00 0.0M
2021-05-13 69,000.00 69,000.00 68,000.00 68,400.00 0.0M
2021-05-12 70,000.00 70,000.00 69,000.00 69,200.00 0.0M
2021-05-11 70,300.00 70,300.00 69,700.00 70,000.00 0.0M
2021-05-10 69,900.00 69,900.00 69,400.00 69,600.00 0.0M
2021-05-07 70,200.00 70,200.00 69,300.00 69,300.00 0.0M
2021-05-06 70,700.00 70,700.00 69,700.00 69,900.00 0.0M
2021-04-30 69,900.00 70,600.00 69,900.00 70,400.00 0.0M
2021-04-28 70,600.00 71,000.00 67,800.00 70,100.00 0.0M
2021-04-27 71,000.00 71,000.00 70,200.00 70,300.00 0.0M
2021-04-26 70,700.00 70,800.00 70,200.00 70,800.00 0.0M
2021-04-23 70,200.00 70,400.00 70,100.00 70,400.00 0.0M
2021-04-22 69,500.00 70,400.00 69,500.00 70,300.00 0.0M
2021-04-21 70,700.00 71,000.00 69,200.00 69,200.00 0.0M
2021-04-20 71,000.00 71,300.00 70,700.00 71,000.00 0.0M
2021-04-19 71,400.00 71,400.00 70,700.00 71,100.00 0.0M
2021-04-16 71,200.00 71,200.00 70,800.00 71,000.00 0.0M
2021-04-15 71,000.00 71,300.00 70,800.00 71,100.00 0.0M
2021-04-14 71,100.00 71,100.00 70,900.00 71,000.00 0.0M
2021-04-13 70,600.00 71,400.00 70,600.00 71,100.00 0.0M
2021-04-12 71,000.00 71,200.00 70,600.00 70,800.00 0.0M
2021-04-09 70,300.00 70,400.00 70,100.00 70,100.00 0.0M
2021-04-08 70,300.00 70,400.00 70,100.00 70,200.00 0.0M
2021-04-07 69,400.00 70,400.00 69,300.00 70,300.00 0.0M
2021-04-06 69,000.00 69,400.00 68,900.00 69,300.00 0.0M
2021-04-05 68,300.00 69,000.00 68,300.00 68,800.00 0.0M
2021-04-02 68,200.00 68,400.00 67,800.00 68,000.00 0.0M
2021-04-01 68,900.00 68,900.00 67,900.00 68,100.00 0.0M
2021-03-31 67,700.00 68,900.00 67,700.00 68,400.00 0.0M
2021-03-30 67,300.00 67,900.00 66,900.00 67,900.00 0.0M
2021-03-29 67,600.00 67,600.00 66,800.00 67,100.00 0.0M
2021-03-26 67,700.00 67,700.00 67,400.00 67,400.00 0.0M
2021-03-25 66,900.00 67,600.00 66,900.00 67,100.00 0.0M
2021-03-24 68,000.00 68,000.00 67,200.00 67,200.00 0.0M
2021-03-23 67,200.00 68,000.00 67,200.00 67,700.00 0.0M
2021-03-22 67,000.00 67,400.00 66,500.00 67,000.00 0.0M
2021-03-19 66,700.00 67,400.00 66,600.00 67,000.00 0.0M
2021-03-18 66,900.00 67,000.00 66,600.00 66,800.00 0.0M
2021-03-17 66,900.00 67,300.00 66,700.00 67,000.00 0.0M
2021-03-16 67,500.00 67,500.00 66,800.00 66,900.00 0.0M
2021-03-15 67,500.00 67,600.00 66,800.00 67,600.00 0.0M
2021-03-12 67,100.00 67,300.00 66,700.00 67,000.00 0.0M
2021-03-11 67,300.00 67,400.00 66,100.00 66,800.00 0.0M
2021-03-10 66,200.00 67,400.00 66,200.00 67,000.00 0.0M
2021-03-09 66,000.00 66,100.00 65,600.00 66,100.00 0.0M
2021-03-08 65,600.00 66,200.00 65,500.00 65,800.00 0.0M
2021-03-05 66,400.00 66,400.00 64,900.00 65,700.00 0.0M
2021-03-04 66,600.00 66,900.00 66,400.00 66,400.00 0.0M
2021-03-03 66,700.00 67,000.00 66,200.00 66,600.00 0.0M
2021-03-02 67,200.00 67,900.00 66,700.00 66,700.00 0.0M
2021-03-01 66,600.00 66,800.00 66,100.00 66,600.00 0.0M
2021-02-26 65,600.00 66,400.00 65,600.00 66,100.00 0.0M
2021-02-25 65,800.00 66,500.00 65,500.00 66,400.00 0.0M
2021-02-24 65,300.00 65,700.00 65,300.00 65,600.00 0.0M
2021-02-22 65,300.00 65,400.00 65,000.00 65,300.00 0.0M
2021-02-19 65,200.00 65,200.00 64,800.00 64,800.00 0.0M
2021-02-18 64,900.00 65,200.00 64,800.00 65,100.00 0.0M
2021-02-17 64,600.00 65,300.00 64,600.00 64,900.00 0.0M
2021-02-16 65,000.00 65,000.00 64,700.00 65,000.00 0.0M
2021-02-15 64,600.00 65,000.00 64,600.00 65,000.00 0.0M
2021-02-12 64,500.00 64,700.00 64,500.00 64,700.00 0.0M
2021-02-10 64,400.00 64,500.00 64,200.00 64,500.00 0.0M
2021-02-09 64,400.00 64,400.00 63,900.00 64,200.00 0.0M
2021-02-08 64,300.00 64,300.00 64,000.00 64,300.00 0.0M
2021-02-05 64,100.00 64,200.00 64,000.00 64,000.00 0.0M
2021-02-04 63,400.00 64,200.00 63,300.00 64,100.00 0.0M
2021-02-03 63,100.00 63,600.00 63,100.00 63,500.00 0.0M
2021-02-02 63,400.00 63,400.00 62,900.00 63,000.00 0.0M
2021-02-01 62,800.00 63,400.00 62,800.00 63,400.00 0.0M
2021-01-29 63,500.00 63,600.00 62,700.00 63,300.00 0.0M
2021-01-28 63,100.00 63,600.00 63,100.00 63,500.00 0.0M
2021-01-27 63,100.00 63,400.00 63,100.00 63,200.00 0.0M
2021-01-26 63,200.00 63,400.00 63,100.00 63,100.00 0.0M
2021-01-25 63,300.00 63,400.00 63,200.00 63,200.00 0.0M
2021-01-22 63,500.00 63,500.00 63,400.00 63,400.00 0.0M
2021-01-21 63,400.00 63,700.00 63,300.00 63,400.00 0.0M
2021-01-20 63,400.00 63,600.00 63,400.00 63,600.00 0.0M
2021-01-19 63,700.00 63,700.00 63,300.00 63,500.00 0.0M
2021-01-18 63,400.00 63,400.00 62,700.00 63,300.00 0.0M
2021-01-15 63,400.00 64,000.00 63,300.00 63,300.00 0.0M
2021-01-14 63,500.00 63,700.00 63,300.00 63,300.00 0.0M
2021-01-13 63,300.00 63,800.00 63,300.00 63,400.00 0.0M
2021-01-12 63,300.00 63,400.00 63,100.00 63,300.00 0.0M
2021-01-08 63,000.00 63,400.00 63,000.00 63,200.00 0.0M
2021-01-07 63,000.00 63,100.00 62,800.00 63,000.00 0.0M
2021-01-06 62,800.00 63,000.00 62,600.00 63,000.00 0.0M
2021-01-05 62,900.00 62,900.00 62,400.00 62,500.00 0.0M
2021-01-04 62,300.00 62,700.00 61,600.00 62,500.00 0.0M