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 |
|---|---|---|---|---|---|---|---|
| 2020/05/08 | 59,800 | 62,800 | 59,100 | 62,500 | +2,100 | +3.5% | 4,348 |
| 2020/05/07 | 58,100 | 60,600 | 58,100 | 60,400 | +2,300 | +4% | 2,891 |
| 2020/05/01 | 59,600 | 60,200 | 57,200 | 58,100 | -1,900 | -3.2% | 3,064 |
| 2020/04/30 | 58,000 | 60,900 | 57,800 | 60,000 | +3,000 | +5.3% | 4,425 |
| 2020/04/28 | 60,100 | 60,400 | 56,500 | 57,000 | -3,100 | -5.2% | 4,651 |
| 2020/04/27 | 60,700 | 60,800 | 59,400 | 60,100 | -600 | -1% | 2,891 |
| 2020/04/24 | 61,000 | 61,900 | 58,600 | 60,700 | -200 | -0.3% | 3,576 |
| 2020/04/23 | 57,500 | 60,900 | 57,000 | 60,900 | +4,400 | +7.8% | 5,089 |
| 2020/04/22 | 60,300 | 60,700 | 56,200 | 56,500 | -4,800 | -7.8% | 3,481 |
| 2020/04/21 | 65,100 | 65,700 | 59,300 | 61,300 | -4,800 | -7.3% | 5,291 |
| 2020/04/20 | 61,400 | 67,700 | 61,000 | 66,100 | +6,700 | +11.3% | 5,490 |
| 2020/04/17 | 55,500 | 59,500 | 54,400 | 59,400 | +4,600 | +8.4% | 4,032 |
| 2020/04/16 | 55,700 | 55,800 | 52,900 | 54,800 | -1,000 | -1.8% | 3,197 |
| 2020/04/15 | 59,000 | 59,000 | 54,800 | 55,800 | -2,400 | -4.1% | 4,690 |
| 2020/04/14 | 58,600 | 58,900 | 55,900 | 58,200 | -200 | -0.3% | 3,020 |
| 2020/04/13 | 58,500 | 60,000 | 57,500 | 58,400 | ±0 | ±0% | 2,858 |
| 2020/04/10 | 58,900 | 60,700 | 57,500 | 58,400 | -500 | -0.8% | 2,744 |
| 2020/04/09 | 54,300 | 59,300 | 54,300 | 58,900 | +5,500 | +10.3% | 3,513 |
| 2020/04/08 | 54,100 | 55,400 | 50,100 | 53,400 | -700 | -1.3% | 4,162 |
| 2020/04/07 | 52,500 | 54,900 | 51,900 | 54,100 | +6,200 | +12.9% | 4,389 |
| 2020/04/06 | 48,150 | 50,700 | 46,800 | 47,900 | -1,650 | -3.3% | 2,649 |
| 2020/04/03 | 51,800 | 51,800 | 48,500 | 49,550 | -1,250 | -2.5% | 1,775 |
| 2020/04/02 | 49,650 | 51,900 | 47,550 | 50,800 | -100 | -0.2% | 3,372 |
| 2020/04/01 | 54,100 | 54,500 | 49,900 | 50,900 | -2,200 | -4.1% | 3,668 |
| 2020/03/31 | 53,800 | 54,000 | 51,200 | 53,100 | +300 | +0.6% | 2,982 |
| 2020/03/30 | 50,000 | 53,800 | 49,650 | 52,800 | +1,200 | +2.3% | 4,371 |
| 2020/03/27 | 54,400 | 55,700 | 50,000 | 51,600 | -2,800 | -5.1% | 5,195 |
| 2020/03/26 | 55,000 | 57,500 | 51,600 | 54,400 | -2,600 | -4.6% | 6,891 |
| 2020/03/25 | 57,000 | 57,000 | 57,000 | 57,000 | +7,050 | +14.1% | 1,552 |
| 2020/03/24 | 45,050 | 49,950 | 44,050 | 49,950 | +7,000 | +16.3% | 5,825 |
| 2020/03/23 | 41,600 | 45,000 | 40,600 | 42,950 | +150 | +0.4% | 10,459 |
| 2020/03/19 | 49,100 | 49,200 | 40,150 | 42,800 | -7,200 | -14.4% | 12,057 |
| 2020/03/18 | 55,500 | 57,500 | 50,000 | 50,000 | -5,100 | -9.3% | 6,948 |
| 2020/03/17 | 55,000 | 56,500 | 53,100 | 55,100 | -4,600 | -7.7% | 6,577 |
| 2020/03/16 | 63,800 | 67,900 | 59,600 | 59,700 | -100 | -0.2% | 7,405 |
| 2020/03/13 | 63,000 | 66,000 | 58,500 | 59,800 | -13,700 | -18.6% | 7,934 |
| 2020/03/12 | 78,200 | 79,800 | 73,000 | 73,500 | -9,200 | -11.1% | 4,411 |
| 2020/03/11 | 83,300 | 86,200 | 82,200 | 82,700 | -300 | -0.4% | 1,855 |
| 2020/03/10 | 76,100 | 83,400 | 75,000 | 83,000 | -2,800 | -3.3% | 6,045 |
| 2020/03/09 | 90,400 | 91,900 | 84,000 | 85,800 | -9,100 | -9.6% | 4,342 |
| 2020/03/06 | 100,000 | 100,300 | 94,600 | 94,900 | -6,200 | -6.1% | 3,457 |
| 2020/03/05 | 102,300 | 102,500 | 100,900 | 101,100 | -200 | -0.2% | 1,588 |
| 2020/03/04 | 99,000 | 102,100 | 99,000 | 101,300 | +1,500 | +1.5% | 1,545 |
| 2020/03/03 | 101,400 | 103,800 | 99,800 | 99,800 | -800 | -0.8% | 2,454 |
| 2020/03/02 | 95,600 | 102,900 | 95,500 | 100,600 | +3,100 | +3.2% | 3,489 |
| 2020/02/28 | 100,100 | 101,500 | 96,900 | 97,500 | -9,000 | -8.5% | 6,064 |
| 2020/02/27 | 108,900 | 109,600 | 105,300 | 106,500 | -3,300 | -3% | 3,459 |
| 2020/02/26 | 110,400 | 111,300 | 109,300 | 109,800 | -4,100 | -3.6% | 6,174 |
| 2020/02/25 | 112,700 | 115,000 | 112,400 | 113,900 | -2,800 | -2.4% | 2,719 |
| 2020/02/21 | 116,700 | 117,800 | 116,400 | 116,700 | -400 | -0.3% | 1,678 |
1301～
1350
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
