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 |
|---|---|---|---|---|---|---|---|
| 2019/12/04 | 133,100 | 133,600 | 132,500 | 132,500 | -1,200 | -0.9% | 1,543 |
| 2019/12/03 | 135,100 | 135,300 | 132,700 | 133,700 | -1,500 | -1.1% | 2,263 |
| 2019/12/02 | 136,000 | 136,100 | 135,200 | 135,200 | -600 | -0.4% | 1,011 |
| 2019/11/29 | 136,100 | 136,400 | 135,600 | 135,800 | -300 | -0.2% | 839 |
| 2019/11/28 | 135,500 | 136,100 | 135,300 | 136,100 | +400 | +0.3% | 1,338 |
| 2019/11/27 | 135,200 | 135,700 | 134,500 | 135,700 | +700 | +0.5% | 1,149 |
| 2019/11/26 | 134,500 | 135,000 | 134,000 | 135,000 | +500 | +0.4% | 575 |
| 2019/11/25 | 134,800 | 134,900 | 134,000 | 134,500 | +300 | +0.2% | 869 |
| 2019/11/22 | 134,500 | 134,600 | 132,200 | 134,200 | -700 | -0.5% | 1,345 |
| 2019/11/21 | 135,500 | 135,500 | 133,300 | 134,900 | -600 | -0.4% | 1,349 |
| 2019/11/20 | 134,400 | 135,500 | 133,800 | 135,500 | +2,000 | +1.5% | 1,464 |
| 2019/11/19 | 132,000 | 134,000 | 131,800 | 133,500 | +1,900 | +1.4% | 1,447 |
| 2019/11/18 | 131,600 | 131,600 | 130,200 | 131,600 | +1,400 | +1.1% | 1,297 |
| 2019/11/15 | 129,700 | 131,600 | 129,300 | 130,200 | +1,600 | +1.2% | 1,387 |
| 2019/11/14 | 127,500 | 130,000 | 126,500 | 128,600 | +1,100 | +0.9% | 3,431 |
| 2019/11/13 | 130,100 | 130,100 | 127,400 | 127,500 | -2,800 | -2.1% | 3,244 |
| 2019/11/12 | 132,200 | 132,200 | 130,300 | 130,300 | -500 | -0.4% | 1,468 |
| 2019/11/11 | 130,000 | 131,700 | 129,300 | 130,800 | +600 | +0.5% | 1,109 |
| 2019/11/08 | 134,000 | 134,000 | 129,600 | 130,200 | -4,000 | -3% | 3,663 |
| 2019/11/07 | 134,300 | 135,000 | 133,500 | 134,200 | -500 | -0.4% | 1,165 |
| 2019/11/06 | 135,500 | 136,100 | 134,700 | 134,700 | -800 | -0.6% | 1,587 |
| 2019/11/05 | 135,500 | 136,400 | 135,100 | 135,500 | +300 | +0.2% | 1,633 |
| 2019/11/01 | 136,300 | 136,300 | 135,000 | 135,200 | -1,100 | -0.8% | 2,170 |
| 2019/10/31 | 137,200 | 137,200 | 136,300 | 136,300 | ±0 | ±0% | 919 |
| 2019/10/30 | 136,900 | 136,900 | 136,100 | 136,300 | -600 | -0.4% | 1,052 |
| 2019/10/29 | 136,000 | 136,900 | 135,700 | 136,900 | +1,300 | +1% | 1,005 |
| 2019/10/28 | 135,700 | 135,800 | 134,600 | 135,600 | -200 | -0.1% | 1,561 |
| 2019/10/25 | 136,400 | 136,700 | 135,500 | 135,800 | -400 | -0.3% | 997 |
| 2019/10/24 | 136,000 | 136,600 | 135,500 | 136,200 | +700 | +0.5% | 996 |
| 2019/10/23 | 136,000 | 137,400 | 135,500 | 135,500 | +100 | +0.1% | 2,273 |
| 2019/10/21 | 135,100 | 135,900 | 134,900 | 135,400 | +600 | +0.4% | 2,304 |
| 2019/10/18 | 134,500 | 135,300 | 134,200 | 134,800 | +800 | +0.6% | 1,650 |
| 2019/10/17 | 132,300 | 134,000 | 132,200 | 134,000 | +2,000 | +1.5% | 2,956 |
| 2019/10/16 | 130,700 | 132,000 | 130,600 | 132,000 | +1,100 | +0.8% | 1,173 |
| 2019/10/15 | 131,200 | 131,500 | 130,500 | 130,900 | -100 | -0.1% | 1,708 |
| 2019/10/11 | 130,800 | 131,200 | 129,900 | 131,000 | +300 | +0.2% | 1,526 |
| 2019/10/10 | 132,800 | 132,800 | 130,700 | 130,700 | -1,600 | -1.2% | 2,749 |
| 2019/10/09 | 130,700 | 132,300 | 130,500 | 132,300 | +1,700 | +1.3% | 3,972 |
| 2019/10/08 | 129,900 | 130,900 | 129,300 | 130,600 | +700 | +0.5% | 2,510 |
| 2019/10/07 | 129,800 | 130,300 | 129,500 | 129,900 | +300 | +0.2% | 2,141 |
| 2019/10/04 | 129,400 | 129,600 | 128,900 | 129,600 | +200 | +0.2% | 1,957 |
| 2019/10/03 | 128,800 | 129,400 | 128,500 | 129,400 | +300 | +0.2% | 999 |
| 2019/10/02 | 129,000 | 129,500 | 128,400 | 129,100 | +200 | +0.2% | 1,462 |
| 2019/10/01 | 129,200 | 130,200 | 128,600 | 128,900 | -300 | -0.2% | 1,806 |
| 2019/09/30 | 129,500 | 130,400 | 128,500 | 129,200 | +500 | +0.4% | 2,054 |
| 2019/09/27 | 128,400 | 129,400 | 128,300 | 128,700 | +800 | +0.6% | 1,521 |
| 2019/09/26 | 128,300 | 129,300 | 127,500 | 127,900 | -500 | -0.4% | 1,983 |
| 2019/09/25 | 126,700 | 128,400 | 126,600 | 128,400 | +2,000 | +1.6% | 1,669 |
| 2019/09/24 | 124,800 | 126,700 | 124,600 | 126,400 | +2,100 | +1.7% | 1,615 |
| 2019/09/20 | 124,300 | 125,200 | 124,100 | 124,300 | ±0 | ±0% | 1,870 |
1401～
1450
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
