いちご
2337プライム/不動産業/Ichigo Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 486.0 | 498.0 | 481.0 | 489.0 | +3.0 | +0.62% | 876,500 |
| 2026-03-12 | 490.0 | 506.0 | 484.0 | 486.0 | -12.0 | -2.41% | 2,563,600 |
| 2026-03-11 | 489.0 | 508.0 | 483.0 | 498.0 | +11.0 | +2.26% | 2,659,800 |
| 2026-03-10 | 473.0 | 498.0 | 467.0 | 487.0 | +22.0 | +4.73% | 2,713,000 |
| 2026-03-09 | 465.0 | 477.0 | 459.0 | 465.0 | -12.0 | -2.52% | 2,988,100 |
| 2026-03-06 | 462.0 | 483.0 | 462.0 | 477.0 | +17.0 | +3.70% | 2,714,200 |
| 2026-03-05 | 447.0 | 461.0 | 444.0 | 460.0 | +26.0 | +5.99% | 3,022,600 |
| 2026-03-04 | 438.0 | 439.0 | 428.0 | 434.0 | -8.0 | -1.81% | 1,440,000 |
| 2026-03-03 | 440.0 | 451.0 | 437.0 | 442.0 | -1.0 | -0.23% | 1,671,400 |
| 2026-03-02 | 441.0 | 444.0 | 436.0 | 443.0 | 0.0 | 0.00% | 932,400 |
| 2026-02-27 | 435.0 | 445.0 | 433.0 | 443.0 | +8.0 | +1.84% | 954,300 |
| 2026-02-26 | 427.0 | 435.0 | 427.0 | 435.0 | +5.0 | +1.16% | 1,757,200 |
| 2026-02-25 | 426.0 | 434.0 | 425.0 | 430.0 | +4.0 | +0.94% | 1,207,700 |
| 2026-02-24 | 427.0 | 431.0 | 426.0 | 426.0 | -1.0 | -0.23% | 675,900 |
| 2026-02-20 | 435.0 | 436.0 | 425.0 | 427.0 | -11.0 | -2.51% | 728,600 |
| 2026-02-19 | 437.0 | 440.0 | 431.0 | 438.0 | 0.0 | 0.00% | 698,800 |
| 2026-02-18 | 441.0 | 442.0 | 437.0 | 438.0 | +1.0 | +0.23% | 489,500 |
| 2026-02-17 | 435.0 | 439.0 | 432.0 | 437.0 | 0.0 | 0.00% | 575,800 |
| 2026-02-16 | 441.0 | 444.0 | 434.0 | 437.0 | -1.0 | -0.23% | 630,500 |
| 2026-02-13 | 450.0 | 456.0 | 438.0 | 438.0 | -11.0 | -2.45% | 904,300 |
| 2026-02-12 | 446.0 | 454.0 | 446.0 | 449.0 | +5.0 | +1.13% | 831,800 |
| 2026-02-10 | 440.0 | 446.0 | 440.0 | 444.0 | +6.0 | +1.37% | 793,800 |
| 2026-02-09 | 439.0 | 443.0 | 437.0 | 438.0 | +7.0 | +1.62% | 861,100 |
| 2026-02-06 | 432.0 | 435.0 | 427.0 | 431.0 | +1.0 | +0.23% | 719,900 |
| 2026-02-05 | 426.0 | 438.0 | 426.0 | 430.0 | +6.0 | +1.42% | 1,167,800 |
| 2026-02-04 | 415.0 | 424.0 | 414.0 | 424.0 | +8.0 | +1.92% | 605,700 |
| 2026-02-03 | 410.0 | 420.0 | 408.0 | 416.0 | +12.0 | +2.97% | 1,177,700 |
| 2026-02-02 | 407.0 | 410.0 | 404.0 | 404.0 | -3.0 | -0.74% | 988,000 |
| 2026-01-30 | 405.0 | 409.0 | 403.0 | 407.0 | +6.0 | +1.50% | 753,400 |
| 2026-01-29 | 398.0 | 403.0 | 397.0 | 401.0 | -2.0 | -0.50% | 805,500 |
| 2026-01-28 | 400.0 | 406.0 | 398.0 | 403.0 | -2.0 | -0.49% | 1,281,900 |
| 2026-01-27 | 404.0 | 408.0 | 400.0 | 405.0 | -2.0 | -0.49% | 1,261,100 |
| 2026-01-26 | 407.0 | 410.0 | 404.0 | 407.0 | 0.0 | 0.00% | 1,014,200 |
| 2026-01-23 | 410.0 | 415.0 | 406.0 | 407.0 | -5.0 | -1.21% | 1,375,600 |
| 2026-01-22 | 413.0 | 416.0 | 407.0 | 412.0 | -2.0 | -0.48% | 1,576,600 |
| 2026-01-21 | 418.0 | 426.0 | 405.0 | 414.0 | -32.0 | -7.17% | 3,225,400 |
| 2026-01-20 | 438.0 | 450.0 | 436.0 | 446.0 | +2.0 | +0.45% | 1,148,300 |
| 2026-01-19 | 456.0 | 460.0 | 444.0 | 444.0 | -8.0 | -1.77% | 1,286,200 |
| 2026-01-16 | 447.0 | 457.0 | 445.0 | 452.0 | +8.0 | +1.80% | 1,012,600 |
| 2026-01-15 | 452.0 | 462.0 | 442.0 | 444.0 | -5.0 | -1.11% | 2,132,900 |
| 2026-01-14 | 459.0 | 459.0 | 449.0 | 449.0 | -4.0 | -0.88% | 1,060,300 |
| 2026-01-13 | 459.0 | 459.0 | 452.0 | 453.0 | 0.0 | 0.00% | 974,300 |
| 2026-01-09 | 452.0 | 455.0 | 450.0 | 453.0 | +2.0 | +0.44% | 828,000 |
| 2026-01-08 | 452.0 | 456.0 | 451.0 | 451.0 | 0.0 | 0.00% | 897,600 |
| 2026-01-07 | 446.0 | 452.0 | 442.0 | 451.0 | +4.0 | +0.89% | 790,700 |
| 2026-01-06 | 441.0 | 451.0 | 441.0 | 447.0 | +6.0 | +1.36% | 1,031,200 |
| 2026-01-05 | 438.0 | 442.0 | 435.0 | 441.0 | +3.0 | +0.68% | 912,600 |
| 2025-12-30 | 442.0 | 442.0 | 438.0 | 438.0 | -1.0 | -0.23% | 777,800 |
| 2025-12-29 | 442.0 | 448.0 | 439.0 | 439.0 | -3.0 | -0.68% | 977,500 |
| 2025-12-26 | 436.0 | 446.0 | 435.0 | 442.0 | +8.0 | +1.84% | 1,176,500 |
| 2025-12-25 | 426.0 | 435.0 | 426.0 | 434.0 | +11.0 | +2.60% | 847,000 |
| 2025-12-24 | 421.0 | 426.0 | 420.0 | 423.0 | +3.0 | +0.71% | 682,300 |
| 2025-12-23 | 417.0 | 424.0 | 416.0 | 420.0 | +3.0 | +0.72% | 754,700 |
| 2025-12-22 | 424.0 | 427.0 | 416.0 | 417.0 | -7.0 | -1.65% | 1,114,200 |
| 2025-12-19 | 420.0 | 425.0 | 416.0 | 424.0 | +4.0 | +0.95% | 1,207,400 |
| 2025-12-18 | 418.0 | 423.0 | 416.0 | 420.0 | +2.0 | +0.48% | 1,060,500 |
| 2025-12-17 | 421.0 | 425.0 | 416.0 | 418.0 | -3.0 | -0.71% | 1,330,100 |
| 2025-12-16 | 420.0 | 428.0 | 418.0 | 421.0 | +1.0 | +0.24% | 1,430,700 |
| 2025-12-15 | 407.0 | 424.0 | 406.0 | 420.0 | +13.0 | +3.19% | 1,491,800 |
| 2025-12-12 | 405.0 | 410.0 | 405.0 | 407.0 | +6.0 | +1.50% | 738,600 |
| 2025-12-11 | 405.0 | 407.0 | 400.0 | 401.0 | -6.0 | -1.47% | 981,100 |
| 2025-12-10 | 408.0 | 411.0 | 407.0 | 407.0 | -2.0 | -0.49% | 759,900 |
| 2025-12-09 | 406.0 | 414.0 | 404.0 | 409.0 | +2.0 | +0.49% | 1,266,000 |
| 2025-12-08 | 402.0 | 407.0 | 401.0 | 407.0 | +9.0 | +2.26% | 738,200 |
| 2025-12-05 | 400.0 | 400.0 | 397.0 | 398.0 | -3.0 | -0.75% | 948,800 |
| 2025-12-04 | 400.0 | 402.0 | 398.0 | 401.0 | +1.0 | +0.25% | 980,700 |
| 2025-12-03 | 403.0 | 405.0 | 400.0 | 400.0 | -5.0 | -1.23% | 1,061,800 |
| 2025-12-02 | 406.0 | 410.0 | 404.0 | 405.0 | -1.0 | -0.25% | 805,000 |
| 2025-12-01 | 406.0 | 409.0 | 404.0 | 406.0 | 0.0 | 0.00% | 981,500 |
| 2025-11-28 | 405.0 | 409.0 | 404.0 | 406.0 | +1.0 | +0.25% | 1,028,800 |
| 2025-11-27 | 403.0 | 406.0 | 401.0 | 405.0 | +4.0 | +1.00% | 482,100 |
| 2025-11-26 | 398.0 | 404.0 | 397.0 | 401.0 | +3.0 | +0.75% | 605,500 |
| 2025-11-25 | 403.0 | 403.0 | 395.0 | 398.0 | -1.0 | -0.25% | 545,200 |
| 2025-11-21 | 397.0 | 399.0 | 395.0 | 399.0 | 0.0 | 0.00% | 948,200 |
| 2025-11-20 | 394.0 | 402.0 | 393.0 | 399.0 | +8.0 | +2.05% | 1,321,600 |
| 2025-11-19 | 388.0 | 393.0 | 386.0 | 391.0 | +8.0 | +2.09% | 963,000 |
| 2025-11-18 | 389.0 | 391.0 | 383.0 | 383.0 | -9.0 | -2.30% | 1,551,100 |
| 2025-11-17 | 395.0 | 395.0 | 389.0 | 392.0 | -4.0 | -1.01% | 1,261,500 |
| 2025-11-14 | 393.0 | 399.0 | 390.0 | 396.0 | +3.0 | +0.76% | 1,250,100 |
| 2025-11-13 | 391.0 | 396.0 | 391.0 | 393.0 | +2.0 | +0.51% | 1,002,700 |
| 2025-11-12 | 393.0 | 395.0 | 390.0 | 391.0 | 0.0 | 0.00% | 1,013,200 |
| 2025-11-11 | 391.0 | 395.0 | 389.0 | 391.0 | -3.0 | -0.76% | 1,531,200 |
| 2025-11-10 | 388.0 | 397.0 | 387.0 | 394.0 | +7.0 | +1.81% | 1,900,700 |
| 2025-11-07 | 376.0 | 389.0 | 376.0 | 387.0 | +19.0 | +5.16% | 1,950,600 |
| 2025-11-06 | 363.0 | 372.0 | 363.0 | 368.0 | +5.0 | +1.38% | 988,500 |
| 2025-11-05 | 363.0 | 367.0 | 359.0 | 363.0 | 0.0 | 0.00% | 1,818,300 |
| 2025-11-04 | 370.0 | 372.0 | 363.0 | 363.0 | -12.0 | -3.20% | 1,951,000 |
| 2025-10-31 | 372.0 | 375.0 | 369.0 | 375.0 | +7.0 | +1.90% | 1,484,000 |
| 2025-10-30 | 366.0 | 373.0 | 366.0 | 368.0 | -3.0 | -0.81% | 1,694,900 |
| 2025-10-29 | 368.0 | 375.0 | 367.0 | 371.0 | -1.0 | -0.27% | 1,975,100 |
| 2025-10-28 | 375.0 | 377.0 | 369.0 | 372.0 | -5.0 | -1.33% | 2,104,500 |
| 2025-10-27 | 378.0 | 380.0 | 377.0 | 377.0 | -1.0 | -0.26% | 839,000 |
| 2025-10-24 | 380.0 | 382.0 | 376.0 | 378.0 | -2.0 | -0.53% | 1,241,100 |
| 2025-10-23 | 385.0 | 386.0 | 380.0 | 380.0 | -3.0 | -0.78% | 874,300 |
| 2025-10-22 | 384.0 | 389.0 | 382.0 | 383.0 | +1.0 | +0.26% | 1,314,300 |
| 2025-10-21 | 376.0 | 385.0 | 372.0 | 382.0 | +10.0 | +2.69% | 1,723,700 |
| 2025-10-20 | 366.0 | 376.0 | 366.0 | 372.0 | +8.0 | +2.20% | 1,873,100 |
| 2025-10-17 | 369.0 | 369.0 | 364.0 | 364.0 | -5.0 | -1.36% | 1,111,600 |
| 2025-10-16 | 368.0 | 372.0 | 365.0 | 369.0 | 0.0 | 0.00% | 1,150,500 |
| 2025-10-15 | 353.0 | 370.0 | 347.0 | 369.0 | -5.0 | -1.34% | 2,962,000 |
| 2025-10-14 | 372.0 | 378.0 | 371.0 | 374.0 | -4.0 | -1.06% | 1,527,200 |
| 2025-10-10 | 380.0 | 385.0 | 377.0 | 378.0 | -9.0 | -2.33% | 1,511,900 |
| 2025-10-09 | 385.0 | 391.0 | 384.0 | 387.0 | +5.0 | +1.31% | 2,272,900 |
| 2025-10-08 | 416.0 | 416.0 | 381.0 | 382.0 | -29.0 | -7.06% | 2,950,000 |
| 2025-10-07 | 405.0 | 413.0 | 405.0 | 411.0 | +1.0 | +0.24% | 1,229,600 |
| 2025-10-06 | 413.0 | 414.0 | 407.0 | 410.0 | +5.0 | +1.23% | 1,034,400 |
| 2025-10-03 | 409.0 | 411.0 | 405.0 | 405.0 | -2.0 | -0.49% | 470,300 |
| 2025-10-02 | 407.0 | 411.0 | 403.0 | 407.0 | -4.0 | -0.97% | 962,600 |
| 2025-10-01 | 419.0 | 419.0 | 409.0 | 411.0 | -11.0 | -2.61% | 1,048,800 |
| 2025-09-30 | 423.0 | 426.0 | 418.0 | 422.0 | -1.0 | -0.24% | 782,100 |
| 2025-09-29 | 438.0 | 438.0 | 423.0 | 423.0 | -12.0 | -2.76% | 925,800 |
| 2025-09-26 | 428.0 | 437.0 | 428.0 | 435.0 | +6.0 | +1.40% | 945,300 |
| 2025-09-25 | 431.0 | 433.0 | 429.0 | 429.0 | -2.0 | -0.46% | 701,000 |
| 2025-09-24 | 430.0 | 433.0 | 427.0 | 431.0 | +2.0 | +0.47% | 570,400 |
| 2025-09-22 | 433.0 | 434.0 | 427.0 | 429.0 | -4.0 | -0.92% | 508,800 |
| 2025-09-19 | 437.0 | 440.0 | 431.0 | 433.0 | -3.0 | -0.69% | 820,000 |
| 2025-09-18 | 432.0 | 437.0 | 430.0 | 436.0 | +1.0 | +0.23% | 978,700 |
| 2025-09-17 | 439.0 | 440.0 | 434.0 | 435.0 | -4.0 | -0.91% | 657,100 |
| 2025-09-16 | 436.0 | 442.0 | 436.0 | 439.0 | +2.0 | +0.46% | 606,800 |
| 2025-09-12 | 437.0 | 440.0 | 434.0 | 437.0 | — | — | 872,500 |
直近120営業日分を表示