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 |
|---|---|---|---|---|---|---|---|
| 2016/05/17 | 177,400 | 180,500 | 174,900 | 177,800 | +100 | +0.1% | 775 |
| 2016/05/16 | 174,300 | 177,700 | 174,300 | 177,700 | +1,200 | +0.7% | 358 |
| 2016/05/13 | 173,100 | 177,400 | 173,100 | 176,500 | +1,900 | +1.1% | 355 |
| 2016/05/12 | 176,000 | 176,400 | 173,100 | 174,600 | -1,600 | -0.9% | 326 |
| 2016/05/11 | 180,300 | 180,300 | 175,200 | 176,200 | -4,800 | -2.7% | 556 |
| 2016/05/10 | 179,000 | 181,000 | 178,600 | 181,000 | +3,000 | +1.7% | 1,424 |
| 2016/05/09 | 177,000 | 178,400 | 176,100 | 178,000 | +3,800 | +2.2% | 777 |
| 2016/05/06 | 173,600 | 175,200 | 172,900 | 174,200 | +300 | +0.2% | 334 |
| 2016/05/02 | 172,600 | 176,700 | 172,600 | 173,900 | -3,600 | -2% | 747 |
| 2016/04/28 | 179,100 | 179,100 | 172,600 | 177,500 | -400 | -0.2% | 1,186 |
| 2016/04/27 | 168,100 | 178,800 | 167,300 | 177,900 | +11,100 | +6.7% | 1,899 |
| 2016/04/26 | 165,000 | 168,400 | 165,000 | 166,800 | +1,800 | +1.1% | 804 |
| 2016/04/25 | 164,600 | 166,300 | 161,600 | 165,000 | +1,300 | +0.8% | 979 |
| 2016/04/22 | 162,600 | 165,900 | 162,200 | 163,700 | +100 | +0.1% | 456 |
| 2016/04/21 | 167,000 | 167,000 | 160,800 | 163,600 | +700 | +0.4% | 712 |
| 2016/04/20 | 160,000 | 166,300 | 160,000 | 162,900 | +8,200 | +5.3% | 1,527 |
| 2016/04/19 | 166,000 | 167,800 | 153,300 | 154,700 | -10,400 | -6.3% | 2,461 |
| 2016/04/18 | 173,000 | 174,500 | 164,900 | 165,100 | -11,600 | -6.6% | 3,711 |
| 2016/04/15 | 177,400 | 178,300 | 172,100 | 176,700 | +300 | +0.2% | 729 |
| 2016/04/14 | 173,000 | 176,800 | 172,800 | 176,400 | +2,000 | +1.1% | 512 |
| 2016/04/13 | 179,400 | 180,600 | 172,200 | 174,400 | -6,500 | -3.6% | 1,865 |
| 2016/04/12 | 183,400 | 186,500 | 180,900 | 180,900 | -2,800 | -1.5% | 965 |
| 2016/04/11 | 178,100 | 184,000 | 176,100 | 183,700 | +5,600 | +3.1% | 869 |
| 2016/04/08 | 178,000 | 179,400 | 176,000 | 178,100 | -500 | -0.3% | 1,232 |
| 2016/04/07 | 182,100 | 183,800 | 178,600 | 178,600 | -3,500 | -1.9% | 1,321 |
| 2016/04/06 | 184,700 | 187,500 | 182,000 | 182,100 | -4,100 | -2.2% | 1,483 |
| 2016/04/05 | 185,000 | 187,500 | 180,100 | 186,200 | +2,500 | +1.4% | 1,318 |
| 2016/04/04 | 178,200 | 185,000 | 175,200 | 183,700 | +4,800 | +2.7% | 2,327 |
| 2016/04/01 | 175,100 | 185,000 | 165,000 | 178,900 | +1,300 | +0.7% | 2,104 |
| 2016/03/31 | 175,200 | 187,700 | 175,200 | 177,600 | +3,200 | +1.8% | 2,014 |
| 2016/03/30 | 173,400 | 177,500 | 171,200 | 174,400 | +3,900 | +2.3% | 1,526 |
| 2016/03/29 | 164,500 | 170,500 | 164,500 | 170,500 | +5,900 | +3.6% | 1,204 |
| 2016/03/28 | 161,300 | 165,800 | 160,000 | 164,600 | +3,300 | +2% | 668 |
| 2016/03/25 | 164,600 | 166,200 | 161,100 | 161,300 | -4,900 | -2.9% | 366 |
| 2016/03/24 | 164,300 | 169,000 | 161,200 | 166,200 | +1,500 | +0.9% | 620 |
| 2016/03/23 | 165,900 | 166,600 | 161,800 | 164,700 | -800 | -0.5% | 1,172 |
| 2016/03/22 | 162,000 | 166,200 | 159,700 | 165,500 | +2,900 | +1.8% | 1,306 |
| 2016/03/18 | 154,900 | 163,500 | 153,000 | 162,600 | +5,400 | +3.4% | 2,891 |
| 2016/03/17 | 145,000 | 159,500 | 144,000 | 157,200 | +17,700 | +12.7% | 4,630 |
| 2016/03/16 | 140,000 | 143,500 | 139,500 | 139,500 | -400 | -0.3% | 999 |
| 2016/03/15 | 139,800 | 140,800 | 139,000 | 139,900 | +100 | +0.1% | 272 |
| 2016/03/14 | 140,000 | 141,000 | 139,500 | 139,800 | -900 | -0.6% | 450 |
| 2016/03/11 | 141,000 | 141,500 | 139,100 | 140,700 | +700 | +0.5% | 997 |
| 2016/03/10 | 140,000 | 141,400 | 139,800 | 140,000 | -1,000 | -0.7% | 632 |
| 2016/03/09 | 141,000 | 141,900 | 139,900 | 141,000 | ±0 | ±0% | 605 |
| 2016/03/08 | 139,100 | 142,000 | 139,100 | 141,000 | +1,000 | +0.7% | 1,462 |
| 2016/03/07 | 138,000 | 140,000 | 136,800 | 140,000 | +2,000 | +1.4% | 986 |
| 2016/03/04 | 132,600 | 138,000 | 131,800 | 138,000 | +6,700 | +5.1% | 870 |
| 2016/03/03 | 133,900 | 134,100 | 131,300 | 131,300 | -1,400 | -1.1% | 488 |
| 2016/03/02 | 136,300 | 138,500 | 131,300 | 132,700 | -2,500 | -1.8% | 1,542 |
2201～
2250
件表示中 / 2312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
