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
2023-12-29 71,100.00 71,200.00 70,800.00 71,000.00 0.0M
2023-12-28 70,700.00 71,600.00 70,200.00 71,400.00 0.0M
2023-12-27 70,300.00 71,100.00 69,300.00 70,800.00 0.0M
2023-12-26 69,300.00 70,000.00 69,200.00 70,000.00 0.0M
2023-12-25 70,300.00 70,400.00 69,400.00 69,700.00 0.0M
2023-12-22 70,500.00 70,600.00 70,200.00 70,300.00 0.0M
2023-12-21 70,900.00 70,900.00 70,200.00 70,500.00 0.0M
2023-12-20 70,500.00 70,800.00 70,200.00 70,800.00 0.0M
2023-12-19 70,600.00 70,700.00 70,300.00 70,300.00 0.0M
2023-12-18 70,600.00 70,800.00 70,600.00 70,800.00 0.0M
2023-12-15 70,400.00 70,600.00 70,400.00 70,500.00 0.0M
2023-12-14 71,000.00 71,100.00 70,400.00 70,900.00 0.0M
2023-12-13 71,000.00 71,200.00 71,000.00 71,100.00 0.0M
2023-12-12 71,100.00 71,400.00 71,100.00 71,100.00 0.0M
2023-12-11 71,200.00 71,400.00 71,000.00 71,200.00 0.0M
2023-12-08 71,700.00 71,700.00 71,200.00 71,300.00 0.0M
2023-12-07 71,500.00 71,700.00 71,500.00 71,500.00 0.0M
2023-12-06 71,400.00 71,800.00 71,100.00 71,700.00 0.0M
2023-12-05 71,300.00 71,500.00 71,300.00 71,300.00 0.0M
2023-12-04 71,500.00 71,600.00 71,100.00 71,400.00 0.0M
2023-12-01 71,800.00 71,800.00 71,500.00 71,600.00 0.0M
2023-11-30 71,400.00 71,900.00 71,400.00 71,600.00 0.0M
2023-11-29 71,300.00 71,500.00 71,300.00 71,400.00 0.0M
2023-11-28 71,400.00 71,500.00 71,400.00 71,500.00 0.0M
2023-11-27 71,400.00 71,400.00 71,200.00 71,400.00 0.0M
2023-11-24 71,400.00 71,500.00 71,300.00 71,400.00 0.0M
2023-11-22 71,200.00 71,400.00 71,100.00 71,400.00 0.0M
2023-11-21 70,900.00 71,300.00 70,900.00 71,200.00 0.0M
2023-11-20 71,200.00 71,300.00 70,900.00 71,200.00 0.0M
2023-11-17 72,000.00 72,000.00 71,300.00 71,400.00 0.0M
2023-11-16 71,000.00 71,200.00 71,000.00 71,000.00 0.0M
2023-11-15 71,000.00 71,200.00 71,000.00 71,000.00 0.0M
2023-11-14 71,100.00 71,200.00 71,000.00 71,100.00 0.0M
2023-11-13 71,400.00 71,400.00 71,000.00 71,100.00 0.0M
2023-11-10 71,100.00 71,300.00 71,100.00 71,300.00 0.0M
2023-11-09 71,700.00 71,700.00 70,800.00 71,200.00 0.0M
2023-11-08 71,500.00 71,500.00 71,300.00 71,400.00 0.0M
2023-11-07 71,600.00 71,600.00 71,300.00 71,300.00 0.0M
2023-11-06 71,600.00 71,800.00 71,500.00 71,500.00 0.0M
2023-11-02 72,000.00 72,000.00 71,600.00 71,800.00 0.0M
2023-11-01 72,000.00 72,000.00 71,700.00 71,700.00 0.0M
2023-10-31 71,600.00 71,800.00 71,600.00 71,800.00 0.0M
2023-10-30 72,100.00 72,200.00 71,600.00 71,600.00 0.0M
2023-10-27 71,200.00 71,300.00 71,100.00 71,300.00 0.0M
2023-10-26 71,000.00 71,200.00 70,900.00 71,200.00 0.0M
2023-10-25 71,200.00 71,300.00 70,900.00 71,200.00 0.0M
2023-10-24 71,500.00 71,500.00 71,200.00 71,300.00 0.0M
2023-10-23 71,400.00 72,100.00 71,200.00 71,500.00 0.0M
2023-10-20 71,200.00 71,400.00 71,100.00 71,400.00 0.0M
2023-10-19 71,200.00 71,400.00 71,100.00 71,400.00 0.0M
2023-10-18 71,200.00 71,500.00 71,000.00 71,200.00 0.0M
2023-10-17 71,600.00 71,600.00 71,200.00 71,500.00 0.0M
2023-10-16 71,500.00 71,600.00 71,100.00 71,600.00 0.0M
2023-10-13 71,500.00 71,500.00 71,200.00 71,500.00 0.0M
2023-10-12 71,800.00 71,900.00 71,000.00 71,500.00 0.0M
2023-10-11 71,900.00 71,900.00 71,500.00 71,600.00 0.0M
2023-10-10 72,300.00 72,300.00 71,700.00 71,900.00 0.0M
2023-10-06 71,900.00 72,100.00 71,600.00 72,100.00 0.0M
2023-10-05 71,400.00 71,900.00 71,400.00 71,900.00 0.0M
2023-10-04 71,000.00 71,700.00 71,000.00 71,100.00 0.0M
2023-10-03 72,500.00 72,500.00 72,100.00 72,100.00 0.0M
2023-10-02 72,700.00 72,700.00 72,200.00 72,500.00 0.0M
2023-09-29 72,600.00 72,600.00 72,100.00 72,600.00 0.0M
2023-09-28 72,600.00 72,600.00 72,000.00 72,600.00 0.0M
2023-09-27 73,000.00 73,100.00 72,500.00 72,700.00 0.0M
2023-09-26 73,000.00 73,200.00 73,000.00 73,200.00 0.0M
2023-09-25 72,600.00 73,500.00 72,200.00 72,800.00 0.0M
2023-09-22 72,600.00 72,700.00 72,100.00 72,500.00 0.0M
2023-09-21 73,300.00 73,700.00 72,600.00 72,600.00 0.0M
2023-09-20 72,800.00 74,000.00 72,000.00 73,900.00 0.0M
2023-09-19 72,000.00 72,000.00 71,100.00 71,900.00 0.0M
2023-09-15 72,000.00 72,400.00 71,900.00 72,000.00 0.0M
2023-09-14 72,500.00 72,500.00 72,000.00 72,200.00 0.0M
2023-09-13 72,600.00 72,600.00 72,200.00 72,600.00 0.0M
2023-09-12 72,300.00 72,600.00 72,300.00 72,600.00 0.0M
2023-09-11 72,800.00 72,800.00 72,000.00 72,300.00 0.0M
2023-09-08 72,500.00 72,600.00 72,400.00 72,400.00 0.0M
2023-09-07 73,000.00 73,000.00 72,600.00 72,600.00 0.0M
2023-09-06 73,000.00 73,200.00 72,700.00 73,000.00 0.0M
2023-09-05 72,700.00 73,000.00 72,200.00 72,700.00 0.0M
2023-09-04 71,600.00 72,200.00 71,600.00 72,000.00 0.0M
2023-09-01 71,900.00 71,900.00 71,500.00 71,600.00 0.0M
2023-08-31 72,000.00 72,000.00 71,400.00 71,900.00 0.0M
2023-08-30 71,200.00 71,500.00 70,800.00 71,400.00 0.0M
2023-08-29 70,800.00 71,200.00 70,800.00 71,100.00 0.0M
2023-08-28 70,600.00 70,600.00 70,500.00 70,600.00 0.0M
2023-08-25 70,500.00 70,700.00 70,400.00 70,500.00 0.0M
2023-08-24 70,200.00 70,400.00 70,200.00 70,300.00 0.0M
2023-08-23 70,100.00 70,400.00 70,000.00 70,300.00 0.0M
2023-08-22 70,100.00 70,400.00 70,100.00 70,300.00 0.0M
2023-08-21 70,100.00 70,300.00 70,100.00 70,300.00 0.0M
2023-08-18 70,300.00 70,400.00 70,300.00 70,300.00 0.0M
2023-08-17 70,600.00 70,600.00 70,200.00 70,500.00 0.0M
2023-08-16 70,500.00 70,500.00 70,300.00 70,400.00 0.0M
2023-08-15 70,300.00 70,500.00 70,200.00 70,500.00 0.0M
2023-08-14 70,200.00 70,500.00 70,000.00 70,300.00 0.0M
2023-08-10 70,200.00 70,400.00 70,200.00 70,400.00 0.0M
2023-08-09 70,300.00 70,900.00 70,300.00 70,300.00 0.0M
2023-08-08 70,000.00 70,900.00 70,000.00 70,400.00 0.0M
2023-08-07 71,400.00 71,400.00 70,600.00 71,200.00 0.0M
2023-08-04 71,500.00 71,500.00 70,900.00 71,400.00 0.0M
2023-08-03 71,200.00 71,200.00 70,200.00 71,200.00 0.0M
2023-08-02 71,300.00 71,600.00 71,200.00 71,200.00 0.0M
2023-08-01 71,300.00 71,600.00 71,300.00 71,600.00 0.0M
2023-07-31 72,000.00 72,000.00 70,000.00 71,300.00 0.0M
2023-07-28 72,100.00 72,200.00 71,000.00 71,700.00 0.0M
2023-07-27 71,900.00 72,100.00 71,800.00 72,100.00 0.0M
2023-07-26 72,200.00 72,400.00 71,800.00 72,400.00 0.0M
2023-07-25 72,800.00 72,800.00 72,000.00 72,200.00 0.0M
2023-07-24 72,700.00 72,700.00 72,200.00 72,700.00 0.0M
2023-07-21 72,100.00 72,500.00 71,900.00 72,300.00 0.0M
2023-07-20 71,600.00 71,900.00 71,600.00 71,800.00 0.0M
2023-07-19 71,600.00 72,100.00 71,600.00 71,800.00 0.0M
2023-07-18 71,400.00 71,600.00 71,400.00 71,600.00 0.0M
2023-07-14 71,300.00 71,700.00 71,200.00 71,400.00 0.0M
2023-07-13 71,500.00 71,500.00 71,300.00 71,300.00 0.0M
2023-07-12 71,900.00 71,900.00 71,500.00 71,500.00 0.0M
2023-07-11 72,000.00 72,000.00 71,500.00 71,900.00 0.0M
2023-07-10 72,300.00 72,700.00 71,900.00 72,000.00 0.0M
2023-07-07 72,000.00 74,700.00 71,700.00 72,300.00 0.0M
2023-07-06 72,100.00 72,400.00 72,000.00 72,000.00 0.0M
2023-07-05 72,500.00 72,700.00 72,000.00 72,700.00 0.0M
2023-07-04 71,900.00 72,300.00 71,600.00 72,300.00 0.0M
2023-07-03 72,400.00 72,600.00 71,900.00 72,100.00 0.0M
2023-06-30 72,900.00 72,900.00 72,200.00 72,800.00 0.0M
2023-06-29 71,300.00 73,200.00 70,600.00 72,900.00 0.0M
2023-06-28 77,600.00 78,900.00 77,300.00 78,400.00 0.0M
2023-06-27 77,200.00 77,600.00 76,800.00 77,600.00 0.0M
2023-06-26 76,600.00 77,000.00 76,600.00 76,600.00 0.0M
2023-06-23 76,600.00 76,700.00 76,500.00 76,600.00 0.0M
2023-06-22 76,800.00 76,800.00 76,500.00 76,600.00 0.0M
2023-06-21 76,900.00 77,000.00 76,700.00 76,800.00 0.0M
2023-06-20 76,800.00 77,100.00 76,600.00 77,000.00 0.0M
2023-06-19 76,700.00 77,000.00 76,600.00 76,600.00 0.0M
2023-06-16 76,700.00 76,800.00 76,500.00 76,800.00 0.0M
2023-06-15 76,800.00 76,900.00 76,500.00 76,600.00 0.0M
2023-06-14 76,700.00 77,000.00 76,700.00 76,900.00 0.0M
2023-06-13 76,600.00 76,800.00 76,500.00 76,800.00 0.0M
2023-06-12 76,800.00 76,800.00 76,600.00 76,700.00 0.0M
2023-06-09 76,500.00 76,900.00 76,500.00 76,800.00 0.0M
2023-06-08 77,000.00 77,100.00 76,500.00 76,600.00 0.0M
2023-06-07 77,100.00 77,400.00 77,000.00 77,100.00 0.0M
2023-06-06 77,100.00 77,300.00 77,000.00 77,000.00 0.0M
2023-06-05 77,200.00 77,400.00 77,200.00 77,300.00 0.0M
2023-06-02 77,300.00 77,500.00 76,700.00 77,200.00 0.0M
2023-06-01 77,000.00 77,300.00 76,900.00 77,300.00 0.0M
2023-05-31 76,800.00 77,400.00 76,800.00 76,900.00 0.0M
2023-05-30 76,500.00 77,200.00 76,500.00 77,100.00 0.0M
2023-05-29 77,000.00 77,000.00 76,300.00 76,600.00 0.0M
2023-05-26 77,000.00 77,000.00 76,800.00 77,000.00 0.0M
2023-05-25 76,900.00 77,200.00 76,800.00 76,800.00 0.0M
2023-05-24 77,100.00 77,400.00 76,800.00 77,300.00 0.0M
2023-05-23 77,100.00 77,400.00 77,000.00 77,100.00 0.0M
2023-05-22 76,900.00 77,300.00 76,800.00 77,100.00 0.0M
2023-05-19 76,900.00 77,300.00 76,800.00 77,200.00 0.0M
2023-05-18 77,100.00 77,100.00 76,600.00 77,100.00 0.0M
2023-05-17 76,900.00 77,100.00 76,700.00 76,800.00 0.0M
2023-05-16 76,500.00 77,100.00 76,400.00 76,900.00 0.0M
2023-05-15 76,600.00 76,600.00 76,300.00 76,500.00 0.0M
2023-05-12 75,800.00 76,200.00 75,400.00 76,200.00 0.0M
2023-05-11 75,600.00 75,800.00 75,600.00 75,800.00 0.0M
2023-05-10 75,400.00 75,500.00 75,400.00 75,500.00 0.0M
2023-05-09 75,500.00 75,600.00 75,300.00 75,500.00 0.0M
2023-05-08 75,600.00 75,600.00 75,200.00 75,300.00 0.0M
2023-05-02 75,600.00 75,600.00 74,900.00 75,500.00 0.0M
2023-05-01 75,600.00 75,900.00 75,400.00 75,600.00 0.0M
2023-04-28 74,200.00 77,000.00 73,900.00 75,700.00 0.0M
2023-04-27 73,900.00 74,100.00 73,700.00 73,800.00 0.0M
2023-04-26 74,000.00 74,000.00 73,900.00 73,900.00 0.0M
2023-04-25 73,900.00 74,000.00 73,900.00 74,000.00 0.0M
2023-04-24 74,100.00 74,100.00 73,900.00 74,000.00 0.0M
2023-04-21 74,100.00 74,400.00 74,000.00 74,100.00 0.0M
2023-04-20 74,400.00 74,500.00 74,100.00 74,400.00 0.0M
2023-04-19 74,700.00 74,700.00 74,300.00 74,300.00 0.0M
2023-04-18 74,700.00 74,700.00 74,200.00 74,400.00 0.0M
2023-04-17 74,600.00 74,600.00 74,300.00 74,500.00 0.0M
2023-04-14 74,500.00 74,800.00 74,100.00 74,300.00 0.0M
2023-04-13 74,200.00 74,700.00 74,000.00 74,500.00 0.0M
2023-04-12 74,000.00 74,200.00 73,800.00 74,200.00 0.0M
2023-04-11 73,600.00 74,300.00 73,600.00 73,800.00 0.0M
2023-04-10 73,800.00 73,800.00 73,400.00 73,800.00 0.0M
2023-04-07 73,300.00 74,200.00 73,000.00 73,800.00 0.0M
2023-04-06 73,100.00 73,900.00 73,000.00 73,000.00 0.0M
2023-04-05 74,000.00 74,000.00 73,000.00 73,100.00 0.0M
2023-04-04 73,000.00 74,200.00 73,000.00 73,900.00 0.0M
2023-04-03 74,500.00 74,600.00 72,500.00 73,600.00 0.0M
2023-03-31 74,800.00 75,000.00 73,600.00 74,000.00 0.0M
2023-03-30 72,900.00 73,600.00 72,900.00 73,300.00 0.0M
2023-03-29 72,500.00 72,900.00 72,300.00 72,900.00 0.0M
2023-03-28 71,700.00 72,300.00 71,500.00 72,300.00 0.0M
2023-03-27 71,500.00 71,600.00 71,000.00 71,300.00 0.0M
2023-03-24 70,900.00 71,000.00 70,100.00 70,800.00 0.0M
2023-03-23 71,300.00 71,400.00 70,700.00 70,800.00 0.0M
2023-03-22 71,200.00 71,700.00 71,000.00 71,100.00 0.0M
2023-03-20 71,400.00 71,500.00 70,900.00 71,200.00 0.0M
2023-03-17 72,000.00 72,000.00 71,100.00 71,700.00 0.0M
2023-03-16 72,400.00 72,400.00 72,000.00 72,000.00 0.0M
2023-03-15 72,700.00 72,800.00 72,000.00 72,000.00 0.0M
2023-03-14 73,100.00 73,200.00 71,800.00 72,900.00 0.0M
2023-03-13 73,100.00 73,400.00 72,000.00 73,100.00 0.0M
2023-03-10 74,200.00 74,200.00 72,900.00 73,700.00 0.0M
2023-03-09 72,400.00 74,400.00 72,400.00 74,000.00 0.0M
2023-03-08 72,200.00 72,400.00 72,200.00 72,400.00 0.0M
2023-03-07 71,900.00 72,400.00 71,900.00 72,200.00 0.0M
2023-03-06 71,900.00 72,200.00 71,900.00 72,000.00 0.0M
2023-03-03 72,300.00 72,300.00 71,900.00 72,100.00 0.0M
2023-03-02 71,800.00 72,300.00 71,800.00 71,800.00 0.0M
2023-03-01 71,800.00 71,800.00 71,600.00 71,800.00 0.0M
2023-02-28 71,800.00 71,800.00 71,500.00 71,800.00 0.0M
2023-02-27 71,900.00 72,000.00 71,800.00 71,900.00 0.0M
2023-02-24 71,900.00 72,100.00 71,500.00 71,700.00 0.0M
2023-02-22 71,900.00 72,400.00 71,600.00 71,900.00 0.0M
2023-02-21 72,400.00 72,400.00 71,500.00 71,700.00 0.0M
2023-02-20 72,000.00 72,000.00 71,700.00 72,000.00 0.0M
2023-02-17 71,800.00 71,800.00 71,600.00 71,700.00 0.0M
2023-02-16 71,700.00 71,800.00 71,500.00 71,600.00 0.0M
2023-02-15 71,500.00 71,700.00 71,300.00 71,500.00 0.0M
2023-02-14 71,500.00 71,600.00 71,400.00 71,400.00 0.0M
2023-02-13 71,300.00 71,500.00 71,300.00 71,400.00 0.0M
2023-02-10 71,400.00 71,500.00 71,300.00 71,300.00 0.0M
2023-02-09 71,300.00 71,600.00 71,300.00 71,500.00 0.0M
2023-02-08 71,200.00 71,300.00 71,200.00 71,300.00 0.0M
2023-02-07 71,200.00 71,400.00 71,200.00 71,300.00 0.0M
2023-02-06 70,800.00 71,100.00 70,800.00 71,000.00 0.0M
2023-02-03 70,900.00 71,200.00 70,900.00 71,000.00 0.0M
2023-02-02 71,000.00 71,300.00 70,900.00 71,100.00 0.0M
2023-02-01 72,100.00 72,100.00 71,200.00 71,400.00 0.0M
2023-01-31 71,700.00 72,100.00 71,700.00 72,000.00 0.0M
2023-01-30 71,500.00 71,800.00 71,200.00 71,600.00 0.0M
2023-01-27 71,500.00 71,800.00 71,500.00 71,700.00 0.0M
2023-01-26 71,600.00 71,600.00 71,400.00 71,500.00 0.0M
2023-01-25 71,200.00 71,400.00 71,100.00 71,200.00 0.0M
2023-01-24 71,300.00 71,400.00 71,200.00 71,200.00 0.0M
2023-01-23 71,200.00 71,300.00 71,200.00 71,300.00 0.0M
2023-01-20 71,200.00 71,300.00 71,000.00 71,200.00 0.0M
2023-01-19 71,300.00 71,400.00 71,000.00 71,100.00 0.0M
2023-01-18 71,000.00 71,300.00 71,000.00 71,300.00 0.0M
2023-01-17 71,300.00 71,400.00 71,000.00 71,000.00 0.0M
2023-01-16 71,200.00 71,400.00 71,000.00 71,300.00 0.0M
2023-01-13 71,100.00 71,300.00 71,000.00 71,200.00 0.0M
2023-01-12 71,400.00 71,400.00 71,000.00 71,100.00 0.0M
2023-01-11 71,300.00 71,700.00 71,300.00 71,400.00 0.0M
2023-01-10 71,100.00 71,300.00 71,000.00 71,300.00 0.0M
2023-01-06 71,300.00 71,500.00 71,100.00 71,200.00 0.0M
2023-01-05 72,000.00 72,000.00 71,000.00 71,500.00 0.0M
2023-01-04 70,800.00 72,000.00 70,500.00 71,400.00 0.0M