いちごホテルリート投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/04/07 | 182,100 | 183,800 | 178,600 | 178,600 | -3,500 | -1.9% | 1,321 |
| 2016/04/06 | 184,700 | 187,500 | 182,000 | 182,100 | -4,100 | -2.2% | 1,483 |
| 2016/04/05 | 185,000 | 187,500 | 180,100 | 186,200 | +2,500 | +1.4% | 1,318 |
| 2016/04/04 | 178,200 | 185,000 | 175,200 | 183,700 | +4,800 | +2.7% | 2,327 |
| 2016/04/01 | 175,100 | 185,000 | 165,000 | 178,900 | +1,300 | +0.7% | 2,104 |
| 2016/03/31 | 175,200 | 187,700 | 175,200 | 177,600 | +3,200 | +1.8% | 2,014 |
| 2016/03/30 | 173,400 | 177,500 | 171,200 | 174,400 | +3,900 | +2.3% | 1,526 |
| 2016/03/29 | 164,500 | 170,500 | 164,500 | 170,500 | +5,900 | +3.6% | 1,204 |
| 2016/03/28 | 161,300 | 165,800 | 160,000 | 164,600 | +3,300 | +2% | 668 |
| 2016/03/25 | 164,600 | 166,200 | 161,100 | 161,300 | -4,900 | -2.9% | 366 |
| 2016/03/24 | 164,300 | 169,000 | 161,200 | 166,200 | +1,500 | +0.9% | 620 |
| 2016/03/23 | 165,900 | 166,600 | 161,800 | 164,700 | -800 | -0.5% | 1,172 |
| 2016/03/22 | 162,000 | 166,200 | 159,700 | 165,500 | +2,900 | +1.8% | 1,306 |
| 2016/03/18 | 154,900 | 163,500 | 153,000 | 162,600 | +5,400 | +3.4% | 2,891 |
| 2016/03/17 | 145,000 | 159,500 | 144,000 | 157,200 | +17,700 | +12.7% | 4,630 |
| 2016/03/16 | 140,000 | 143,500 | 139,500 | 139,500 | -400 | -0.3% | 999 |
| 2016/03/15 | 139,800 | 140,800 | 139,000 | 139,900 | +100 | +0.1% | 272 |
| 2016/03/14 | 140,000 | 141,000 | 139,500 | 139,800 | -900 | -0.6% | 450 |
| 2016/03/11 | 141,000 | 141,500 | 139,100 | 140,700 | +700 | +0.5% | 997 |
| 2016/03/10 | 140,000 | 141,400 | 139,800 | 140,000 | -1,000 | -0.7% | 632 |
| 2016/03/09 | 141,000 | 141,900 | 139,900 | 141,000 | ±0 | ±0% | 605 |
| 2016/03/08 | 139,100 | 142,000 | 139,100 | 141,000 | +1,000 | +0.7% | 1,462 |
| 2016/03/07 | 138,000 | 140,000 | 136,800 | 140,000 | +2,000 | +1.4% | 986 |
| 2016/03/04 | 132,600 | 138,000 | 131,800 | 138,000 | +6,700 | +5.1% | 870 |
| 2016/03/03 | 133,900 | 134,100 | 131,300 | 131,300 | -1,400 | -1.1% | 488 |
| 2016/03/02 | 136,300 | 138,500 | 131,300 | 132,700 | -2,500 | -1.8% | 1,542 |
| 2016/03/01 | 134,600 | 135,500 | 133,500 | 135,200 | +2,400 | +1.8% | 393 |
| 2016/02/29 | 134,500 | 139,100 | 132,000 | 132,800 | +3,400 | +2.6% | 1,813 |
| 2016/02/26 | 128,100 | 130,400 | 128,000 | 129,400 | +1,000 | +0.8% | 532 |
| 2016/02/25 | 126,800 | 130,000 | 124,200 | 128,400 | +4,300 | +3.5% | 669 |
| 2016/02/24 | 123,300 | 127,700 | 120,200 | 124,100 | -600 | -0.5% | 776 |
| 2016/02/23 | 127,700 | 127,800 | 122,400 | 124,700 | -2,200 | -1.7% | 537 |
| 2016/02/22 | 121,700 | 127,800 | 121,700 | 126,900 | +5,900 | +4.9% | 796 |
| 2016/02/19 | 124,400 | 124,400 | 120,000 | 121,000 | -1,000 | -0.8% | 1,393 |
| 2016/02/18 | 125,900 | 128,000 | 120,200 | 122,000 | -1,500 | -1.2% | 1,166 |
| 2016/02/17 | 125,500 | 126,900 | 118,800 | 123,500 | -800 | -0.6% | 1,514 |
| 2016/02/16 | 129,200 | 130,000 | 123,400 | 124,300 | -4,300 | -3.3% | 1,718 |
| 2016/02/15 | 125,000 | 130,000 | 124,400 | 128,600 | +11,300 | +9.6% | 1,838 |
| 2016/02/12 | 119,800 | 121,100 | 116,300 | 117,300 | -6,000 | -4.9% | 1,031 |
| 2016/02/10 | 130,000 | 131,300 | 120,500 | 123,300 | -6,200 | -4.8% | 3,114 |
| 2016/02/09 | 129,600 | 132,100 | 128,200 | 129,500 | +1,100 | +0.9% | 2,233 |
| 2016/02/08 | 128,900 | 132,400 | 128,000 | 128,400 | -500 | -0.4% | 941 |
| 2016/02/05 | 129,100 | 130,200 | 127,000 | 128,900 | -1,300 | -1% | 2,179 |
| 2016/02/04 | 130,000 | 132,000 | 128,700 | 130,200 | +2,000 | +1.6% | 1,866 |
| 2016/02/03 | 130,100 | 131,400 | 127,200 | 128,200 | -3,700 | -2.8% | 1,534 |
| 2016/02/02 | 136,100 | 136,700 | 129,100 | 131,900 | -5,600 | -4.1% | 1,577 |
| 2016/02/01 | 139,400 | 140,100 | 136,700 | 137,500 | +800 | +0.6% | 2,023 |
| 2016/01/29 | 131,800 | 138,700 | 126,500 | 136,700 | +4,900 | +3.7% | 2,645 |
| 2016/01/28 | 132,500 | 132,900 | 131,000 | 131,800 | -800 | -0.6% | 374 |
| 2016/01/27 | 130,500 | 132,600 | 130,000 | 132,600 | +2,000 | +1.5% | 1,091 |
2001～
2050
件表示中 / 2088件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
