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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 64,100 | 64,100 | 61,700 | 61,800 | -2,300 | -3.6% | 1,616 |
| 2020/07/16 | 63,900 | 65,400 | 63,400 | 64,100 | +200 | +0.3% | 1,093 |
| 2020/07/15 | 64,500 | 65,200 | 63,300 | 63,900 | +400 | +0.6% | 884 |
| 2020/07/14 | 63,600 | 64,900 | 63,300 | 63,500 | -400 | -0.6% | 974 |
| 2020/07/13 | 63,700 | 65,000 | 63,200 | 63,900 | +1,200 | +1.9% | 1,274 |
| 2020/07/10 | 63,000 | 63,500 | 59,800 | 62,700 | -900 | -1.4% | 2,070 |
| 2020/07/09 | 65,700 | 65,700 | 63,100 | 63,600 | -2,100 | -3.2% | 1,331 |
| 2020/07/08 | 63,900 | 66,300 | 63,900 | 65,700 | +200 | +0.3% | 951 |
| 2020/07/07 | 65,400 | 66,400 | 64,100 | 65,500 | +100 | +0.2% | 1,065 |
| 2020/07/06 | 63,300 | 66,500 | 63,300 | 65,400 | +200 | +0.3% | 1,495 |
| 2020/07/03 | 67,900 | 67,900 | 64,100 | 65,200 | -2,000 | -3% | 1,736 |
| 2020/07/02 | 68,100 | 69,000 | 67,100 | 67,200 | -900 | -1.3% | 1,142 |
| 2020/07/01 | 67,200 | 68,700 | 67,200 | 68,100 | +600 | +0.9% | 1,668 |
| 2020/06/30 | 69,600 | 69,800 | 67,500 | 67,500 | -500 | -0.7% | 2,044 |
| 2020/06/29 | 69,800 | 70,100 | 67,400 | 68,000 | -3,200 | -4.5% | 2,986 |
| 2020/06/26 | 72,500 | 72,500 | 70,500 | 71,200 | -500 | -0.7% | 1,518 |
| 2020/06/25 | 71,200 | 72,100 | 70,400 | 71,700 | -1,600 | -2.2% | 1,952 |
| 2020/06/24 | 72,600 | 73,300 | 71,800 | 73,300 | +700 | +1% | 547 |
| 2020/06/23 | 73,900 | 74,500 | 72,300 | 72,600 | -400 | -0.5% | 1,221 |
| 2020/06/22 | 74,300 | 74,700 | 72,500 | 73,000 | -1,700 | -2.3% | 1,518 |
| 2020/06/19 | 73,600 | 74,700 | 72,900 | 74,700 | +2,000 | +2.8% | 1,738 |
| 2020/06/18 | 72,700 | 72,700 | 70,800 | 72,700 | -900 | -1.2% | 1,527 |
| 2020/06/17 | 75,500 | 75,800 | 71,900 | 73,600 | +400 | +0.5% | 1,622 |
| 2020/06/16 | 70,400 | 74,400 | 70,200 | 73,200 | +4,700 | +6.9% | 2,737 |
| 2020/06/15 | 72,800 | 75,900 | 68,500 | 68,500 | -4,300 | -5.9% | 3,101 |
| 2020/06/12 | 67,500 | 73,600 | 66,900 | 72,800 | -1,700 | -2.3% | 6,268 |
| 2020/06/11 | 78,500 | 78,700 | 71,100 | 74,500 | -5,200 | -6.5% | 4,044 |
| 2020/06/10 | 79,200 | 80,100 | 77,400 | 79,700 | +500 | +0.6% | 2,516 |
| 2020/06/09 | 79,900 | 81,600 | 78,500 | 79,200 | +1,700 | +2.2% | 3,383 |
| 2020/06/08 | 76,000 | 79,000 | 75,600 | 77,500 | +4,200 | +5.7% | 4,625 |
| 2020/06/05 | 70,900 | 73,600 | 70,300 | 73,300 | +3,100 | +4.4% | 2,565 |
| 2020/06/04 | 75,000 | 75,000 | 69,100 | 70,200 | -2,000 | -2.8% | 3,959 |
| 2020/06/03 | 70,000 | 72,900 | 70,000 | 72,200 | +4,200 | +6.2% | 4,539 |
| 2020/06/02 | 66,700 | 69,600 | 66,700 | 68,000 | +2,500 | +3.8% | 3,421 |
| 2020/06/01 | 66,700 | 66,700 | 64,600 | 65,500 | -1,200 | -1.8% | 2,334 |
| 2020/05/29 | 67,600 | 68,500 | 66,000 | 66,700 | -1,900 | -2.8% | 3,188 |
| 2020/05/28 | 67,400 | 71,000 | 67,200 | 68,600 | +2,900 | +4.4% | 6,762 |
| 2020/05/27 | 63,000 | 66,300 | 61,500 | 65,700 | +4,400 | +7.2% | 5,639 |
| 2020/05/26 | 59,200 | 61,900 | 59,000 | 61,300 | +3,500 | +6.1% | 4,619 |
| 2020/05/25 | 57,200 | 58,200 | 56,900 | 57,800 | +1,200 | +2.1% | 1,739 |
| 2020/05/22 | 57,100 | 57,400 | 56,000 | 56,600 | -500 | -0.9% | 1,462 |
| 2020/05/21 | 58,000 | 58,000 | 56,500 | 57,100 | -400 | -0.7% | 1,600 |
| 2020/05/20 | 56,200 | 57,600 | 55,600 | 57,500 | +500 | +0.9% | 1,524 |
| 2020/05/19 | 58,100 | 58,500 | 56,300 | 57,000 | +900 | +1.6% | 2,203 |
| 2020/05/18 | 53,800 | 56,500 | 53,500 | 56,100 | +1,700 | +3.1% | 2,255 |
| 2020/05/15 | 56,000 | 56,800 | 53,000 | 54,400 | -400 | -0.7% | 3,384 |
| 2020/05/14 | 58,200 | 58,400 | 54,500 | 54,800 | -3,200 | -5.5% | 5,620 |
| 2020/05/13 | 59,400 | 59,800 | 58,000 | 58,000 | -2,900 | -4.8% | 3,517 |
| 2020/05/12 | 63,100 | 63,500 | 60,000 | 60,900 | -5,900 | -8.8% | 5,858 |
| 2020/05/11 | 65,000 | 66,800 | 64,300 | 66,800 | +4,300 | +6.9% | 4,190 |
1251～
1300
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
