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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 117,800 | 117,900 | 116,500 | 117,100 | -600 | -0.5% | 1,276 |
| 2020/02/19 | 115,000 | 117,700 | 115,000 | 117,700 | +2,000 | +1.7% | 1,685 |
| 2020/02/18 | 116,800 | 116,900 | 115,400 | 115,700 | -1,500 | -1.3% | 2,188 |
| 2020/02/17 | 118,500 | 119,400 | 117,200 | 117,200 | -2,100 | -1.8% | 2,015 |
| 2020/02/14 | 120,100 | 120,800 | 119,300 | 119,300 | -1,500 | -1.2% | 1,414 |
| 2020/02/13 | 120,000 | 121,000 | 119,900 | 120,800 | +700 | +0.6% | 1,513 |
| 2020/02/12 | 119,300 | 120,300 | 118,600 | 120,100 | +800 | +0.7% | 1,385 |
| 2020/02/10 | 119,200 | 119,400 | 117,600 | 119,300 | ±0 | ±0% | 1,768 |
| 2020/02/07 | 121,500 | 121,500 | 119,100 | 119,300 | -2,200 | -1.8% | 1,947 |
| 2020/02/06 | 120,600 | 122,200 | 119,300 | 121,500 | +2,900 | +2.4% | 3,578 |
| 2020/02/05 | 117,700 | 119,100 | 117,400 | 118,600 | +1,500 | +1.3% | 2,963 |
| 2020/02/04 | 117,600 | 117,700 | 116,000 | 117,100 | -500 | -0.4% | 5,825 |
| 2020/02/03 | 120,100 | 120,300 | 117,600 | 117,600 | -3,300 | -2.7% | 6,108 |
| 2020/01/31 | 121,200 | 122,000 | 120,500 | 120,900 | -2,400 | -1.9% | 7,166 |
| 2020/01/30 | 125,100 | 125,500 | 123,300 | 123,300 | -8,100 | -6.2% | 6,635 |
| 2020/01/29 | 132,700 | 132,800 | 131,400 | 131,400 | -900 | -0.7% | 4,648 |
| 2020/01/28 | 130,100 | 132,800 | 130,100 | 132,300 | +100 | +0.1% | 4,659 |
| 2020/01/27 | 135,400 | 135,500 | 132,200 | 132,200 | -4,400 | -3.2% | 8,408 |
| 2020/01/24 | 136,600 | 137,000 | 135,700 | 136,600 | +100 | +0.1% | 3,188 |
| 2020/01/23 | 136,700 | 136,800 | 136,100 | 136,500 | -300 | -0.2% | 2,283 |
| 2020/01/22 | 136,500 | 137,200 | 136,500 | 136,800 | +200 | +0.1% | 1,873 |
| 2020/01/21 | 137,000 | 137,200 | 136,500 | 136,600 | -500 | -0.4% | 3,685 |
| 2020/01/20 | 136,900 | 137,100 | 136,600 | 137,100 | +900 | +0.7% | 1,748 |
| 2020/01/17 | 136,200 | 136,700 | 135,800 | 136,200 | ±0 | ±0% | 2,712 |
| 2020/01/16 | 137,900 | 137,900 | 136,200 | 136,200 | -1,300 | -0.9% | 3,407 |
| 2020/01/15 | 138,300 | 138,300 | 137,200 | 137,500 | -800 | -0.6% | 1,330 |
| 2020/01/14 | 137,400 | 138,400 | 137,400 | 138,300 | +300 | +0.2% | 2,036 |
| 2020/01/10 | 138,600 | 139,000 | 137,300 | 138,000 | -300 | -0.2% | 1,214 |
| 2020/01/09 | 137,900 | 138,300 | 137,300 | 138,300 | +1,600 | +1.2% | 1,027 |
| 2020/01/08 | 139,300 | 139,500 | 136,700 | 136,700 | -2,500 | -1.8% | 2,612 |
| 2020/01/07 | 139,500 | 140,000 | 139,000 | 139,200 | -500 | -0.4% | 1,737 |
| 2020/01/06 | 138,000 | 139,700 | 137,700 | 139,700 | +1,600 | +1.2% | 2,251 |
| 2019/12/30 | 138,200 | 138,200 | 137,000 | 138,100 | +1,100 | +0.8% | 2,030 |
| 2019/12/27 | 135,800 | 137,000 | 135,700 | 137,000 | +2,000 | +1.5% | 2,254 |
| 2019/12/26 | 133,700 | 135,000 | 133,500 | 135,000 | +1,600 | +1.2% | 1,401 |
| 2019/12/25 | 133,300 | 133,700 | 133,100 | 133,400 | +200 | +0.2% | 711 |
| 2019/12/24 | 133,400 | 133,800 | 133,100 | 133,200 | -200 | -0.1% | 848 |
| 2019/12/23 | 133,000 | 133,400 | 132,800 | 133,400 | +800 | +0.6% | 1,048 |
| 2019/12/20 | 133,100 | 133,300 | 132,400 | 132,600 | ±0 | ±0% | 911 |
| 2019/12/19 | 131,700 | 132,600 | 131,500 | 132,600 | +1,200 | +0.9% | 882 |
| 2019/12/18 | 131,500 | 131,800 | 131,000 | 131,400 | -100 | -0.1% | 1,127 |
| 2019/12/17 | 131,800 | 132,300 | 131,100 | 131,500 | -300 | -0.2% | 1,318 |
| 2019/12/16 | 132,700 | 133,100 | 131,600 | 131,800 | -600 | -0.5% | 1,098 |
| 2019/12/13 | 133,100 | 133,300 | 132,000 | 132,400 | -1,000 | -0.7% | 1,715 |
| 2019/12/12 | 133,500 | 133,600 | 132,800 | 133,400 | -700 | -0.5% | 943 |
| 2019/12/11 | 134,000 | 134,300 | 133,600 | 134,100 | -200 | -0.1% | 518 |
| 2019/12/10 | 134,100 | 134,300 | 133,300 | 134,300 | +600 | +0.4% | 554 |
| 2019/12/09 | 134,700 | 134,700 | 133,200 | 133,700 | +500 | +0.4% | 939 |
| 2019/12/06 | 132,400 | 133,400 | 132,400 | 133,200 | +500 | +0.4% | 650 |
| 2019/12/05 | 132,500 | 133,800 | 132,500 | 132,700 | +200 | +0.2% | 862 |
1351～
1400
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
