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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 68,500 | 72,000 | 68,500 | 70,400 | - | - | 3,532 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 69,500 | 70,000 | 67,500 | 67,700 | -1,300 | -1.9% | 2,507 |
| 2020/09/29 | 68,300 | 70,000 | 67,300 | 69,000 | +700 | +1% | 1,906 |
| 2020/09/28 | 67,500 | 69,200 | 67,300 | 68,300 | -1,500 | -2.1% | 4,293 |
| 2020/09/25 | 69,700 | 70,800 | 69,100 | 69,800 | ±0 | ±0% | 1,546 |
| 2020/09/24 | 70,200 | 70,500 | 68,600 | 69,800 | -400 | -0.6% | 1,562 |
| 2020/09/23 | 69,600 | 70,200 | 67,600 | 70,200 | +600 | +0.9% | 1,571 |
| 2020/09/18 | 69,500 | 70,900 | 69,500 | 69,600 | +300 | +0.4% | 1,593 |
| 2020/09/17 | 70,100 | 70,700 | 69,300 | 69,300 | -1,400 | -2% | 1,095 |
| 2020/09/16 | 69,400 | 71,000 | 68,600 | 70,700 | +1,400 | +2% | 1,230 |
| 2020/09/15 | 70,000 | 70,000 | 67,900 | 69,300 | -1,000 | -1.4% | 1,396 |
| 2020/09/14 | 71,000 | 71,900 | 69,800 | 70,300 | +200 | +0.3% | 1,225 |
| 2020/09/11 | 68,900 | 71,100 | 68,600 | 70,100 | +200 | +0.3% | 1,195 |
| 2020/09/10 | 71,000 | 71,200 | 69,500 | 69,900 | -500 | -0.7% | 1,704 |
| 2020/09/09 | 70,800 | 72,200 | 70,400 | 70,400 | -1,900 | -2.6% | 1,017 |
| 2020/09/08 | 70,000 | 72,400 | 69,200 | 72,300 | +2,900 | +4.2% | 1,461 |
| 2020/09/07 | 68,700 | 70,200 | 67,800 | 69,400 | +900 | +1.3% | 1,774 |
| 2020/09/04 | 66,300 | 68,900 | 66,100 | 68,500 | +200 | +0.3% | 1,263 |
| 2020/09/03 | 67,200 | 68,900 | 66,600 | 68,300 | +600 | +0.9% | 1,421 |
| 2020/09/02 | 66,900 | 67,700 | 65,600 | 67,700 | +1,800 | +2.7% | 1,331 |
| 2020/09/01 | 68,300 | 68,300 | 65,600 | 65,900 | -2,100 | -3.1% | 1,904 |
| 2020/08/31 | 66,800 | 68,300 | 66,600 | 68,000 | +1,600 | +2.4% | 1,642 |
| 2020/08/28 | 65,200 | 68,800 | 64,800 | 66,400 | +1,200 | +1.8% | 3,055 |
| 2020/08/27 | 65,400 | 65,500 | 63,700 | 65,200 | ±0 | ±0% | 2,274 |
| 2020/08/26 | 63,500 | 65,800 | 62,900 | 65,200 | +1,300 | +2% | 1,635 |
| 2020/08/25 | 62,000 | 64,000 | 62,000 | 63,900 | +1,500 | +2.4% | 1,087 |
| 2020/08/24 | 63,500 | 63,500 | 61,900 | 62,400 | -600 | -1% | 647 |
| 2020/08/21 | 61,500 | 63,200 | 61,200 | 63,000 | +2,100 | +3.4% | 1,451 |
| 2020/08/20 | 60,600 | 61,600 | 60,100 | 60,900 | -100 | -0.2% | 391 |
| 2020/08/19 | 61,100 | 61,300 | 60,400 | 61,000 | -500 | -0.8% | 484 |
| 2020/08/18 | 61,900 | 62,100 | 61,100 | 61,500 | -700 | -1.1% | 388 |
| 2020/08/17 | 61,600 | 62,400 | 61,400 | 62,200 | +400 | +0.6% | 301 |
| 2020/08/14 | 62,900 | 62,900 | 61,600 | 61,800 | -800 | -1.3% | 528 |
| 2020/08/13 | 64,100 | 64,100 | 61,800 | 62,600 | -500 | -0.8% | 735 |
| 2020/08/12 | 62,500 | 63,100 | 62,100 | 63,100 | +1,200 | +1.9% | 1,326 |
| 2020/08/11 | 59,500 | 62,900 | 59,500 | 61,900 | +2,900 | +4.9% | 1,552 |
| 2020/08/07 | 60,000 | 60,300 | 58,500 | 59,000 | ±0 | ±0% | 595 |
| 2020/08/06 | 59,900 | 60,400 | 59,000 | 59,000 | -1,600 | -2.6% | 447 |
| 2020/08/05 | 58,800 | 60,600 | 58,200 | 60,600 | +800 | +1.3% | 693 |
| 2020/08/04 | 57,800 | 60,100 | 57,500 | 59,800 | +3,800 | +6.8% | 1,892 |
| 2020/08/03 | 55,600 | 57,800 | 55,600 | 56,000 | +100 | +0.2% | 1,392 |
| 2020/07/31 | 58,800 | 59,100 | 55,500 | 55,900 | -3,900 | -6.5% | 1,813 |
| 2020/07/30 | 59,400 | 60,600 | 58,600 | 59,800 | -300 | -0.5% | 3,101 |
| 2020/07/29 | 61,500 | 61,800 | 59,400 | 60,100 | -2,000 | -3.2% | 2,591 |
| 2020/07/28 | 62,800 | 63,400 | 61,900 | 62,100 | ±0 | ±0% | 940 |
| 2020/07/27 | 61,100 | 62,900 | 60,700 | 62,100 | ±0 | ±0% | 652 |
| 2020/07/22 | 61,200 | 63,000 | 61,200 | 62,100 | +1,000 | +1.6% | 813 |
| 2020/07/21 | 60,300 | 61,500 | 60,200 | 61,100 | ±0 | ±0% | 666 |
| 2020/07/20 | 62,000 | 62,300 | 60,200 | 61,100 | -700 | -1.1% | 908 |
1201～
1250
件表示中 / 2382件
類似銘柄と比較する
現在ご覧いただいている「いちごホテ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
