いちごホテルリート投資法人(3463)の株価時系列情報
いちごホテルリート投資法人(3463)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 134,500 | 136,400 | 134,200 | 136,100 | 1,057 |
| 2018/12/27 | 136,100 | 136,800 | 134,000 | 134,500 | 2,018 |
| 2018/12/26 | 129,000 | 136,600 | 129,000 | 135,400 | 3,571 |
| 2018/12/25 | 128,900 | 131,100 | 125,800 | 128,900 | 3,839 |
| 2018/12/21 | 131,400 | 132,800 | 130,700 | 132,200 | 2,444 |
| 2018/12/20 | 134,400 | 134,700 | 132,000 | 132,400 | 1,557 |
| 2018/12/19 | 134,700 | 135,400 | 134,400 | 134,400 | 1,065 |
| 2018/12/18 | 136,700 | 136,700 | 134,400 | 134,700 | 1,846 |
| 2018/12/17 | 137,800 | 138,100 | 136,100 | 136,100 | 1,266 |
| 2018/12/14 | 135,500 | 137,600 | 135,500 | 137,300 | 1,299 |
| 2018/12/13 | 134,600 | 136,700 | 134,600 | 136,700 | 589 |
| 2018/12/12 | 134,600 | 135,000 | 134,100 | 134,400 | 476 |
| 2018/12/11 | 134,800 | 135,400 | 133,800 | 134,600 | 837 |
| 2018/12/10 | 136,200 | 136,300 | 134,600 | 134,800 | 1,636 |
| 2018/12/07 | 137,200 | 137,200 | 136,200 | 136,200 | 781 |
| 2018/12/06 | 137,400 | 137,900 | 136,500 | 136,800 | 836 |
| 2018/12/05 | 138,000 | 138,300 | 136,600 | 137,100 | 781 |
| 2018/12/04 | 138,400 | 138,800 | 137,900 | 138,200 | 450 |
| 2018/12/03 | 136,700 | 138,200 | 136,000 | 138,200 | 1,210 |
| 2018/11/30 | 136,100 | 136,900 | 135,800 | 136,600 | 689 |
| 2018/11/29 | 136,800 | 136,800 | 136,000 | 136,100 | 1,076 |
| 2018/11/28 | 135,400 | 136,500 | 135,100 | 136,400 | 643 |
| 2018/11/27 | 135,700 | 135,700 | 134,600 | 135,400 | 411 |
| 2018/11/26 | 136,000 | 136,000 | 134,500 | 135,300 | 667 |
| 2018/11/22 | 135,300 | 135,900 | 134,800 | 134,900 | 647 |
| 2018/11/21 | 134,400 | 135,300 | 134,200 | 135,100 | 349 |
| 2018/11/20 | 135,100 | 135,200 | 134,300 | 134,800 | 417 |
| 2018/11/19 | 134,500 | 135,400 | 134,300 | 134,600 | 603 |
| 2018/11/16 | 135,000 | 135,300 | 134,700 | 134,700 | 395 |
| 2018/11/15 | 135,500 | 135,500 | 134,800 | 135,300 | 479 |
| 2018/11/14 | 135,900 | 136,100 | 135,000 | 135,600 | 481 |
| 2018/11/13 | 135,100 | 136,000 | 134,800 | 135,000 | 539 |
| 2018/11/12 | 135,000 | 135,500 | 134,800 | 135,500 | 662 |
| 2018/11/09 | 136,000 | 136,000 | 134,800 | 135,100 | 977 |
| 2018/11/08 | 135,400 | 137,600 | 135,400 | 136,300 | 791 |
| 2018/11/07 | 136,000 | 136,000 | 134,700 | 135,100 | 536 |
| 2018/11/06 | 134,500 | 135,300 | 134,300 | 135,200 | 307 |
| 2018/11/05 | 135,500 | 135,500 | 134,200 | 134,300 | 573 |
| 2018/11/02 | 134,200 | 135,500 | 134,100 | 134,600 | 748 |
| 2018/11/01 | 133,900 | 135,000 | 133,400 | 134,600 | 934 |
| 2018/10/31 | 133,500 | 134,400 | 133,000 | 133,100 | 1,069 |
| 2018/10/30 | 134,600 | 134,600 | 131,600 | 133,600 | 1,985 |
| 2018/10/29 | 135,000 | 135,300 | 133,200 | 133,600 | 1,215 |
| 2018/10/26 | 135,500 | 136,300 | 134,300 | 134,900 | 1,158 |
| 2018/10/25 | 137,100 | 137,300 | 134,000 | 134,300 | 2,289 |
| 2018/10/24 | 137,600 | 137,800 | 137,000 | 137,200 | 1,369 |
| 2018/10/23 | 139,000 | 139,100 | 137,600 | 137,600 | 1,080 |
| 2018/10/22 | 138,000 | 139,500 | 138,000 | 139,000 | 479 |
| 2018/10/19 | 138,800 | 138,800 | 137,600 | 138,000 | 633 |
| 2018/10/18 | 138,900 | 139,300 | 138,000 | 138,200 | 551 |
| 2018/10/17 | 138,400 | 139,000 | 138,100 | 138,900 | 522 |
| 2018/10/16 | 137,800 | 138,000 | 137,300 | 138,000 | 425 |
| 2018/10/15 | 138,600 | 139,000 | 137,000 | 137,000 | 1,501 |
| 2018/10/12 | 139,200 | 139,200 | 138,100 | 138,300 | 855 |
| 2018/10/11 | 139,000 | 139,300 | 137,800 | 138,700 | 1,368 |
| 2018/10/10 | 140,000 | 141,000 | 139,700 | 140,600 | 435 |
| 2018/10/09 | 139,800 | 140,300 | 139,500 | 139,500 | 723 |
| 2018/10/05 | 140,400 | 140,600 | 139,700 | 139,700 | 614 |
| 2018/10/04 | 141,000 | 141,300 | 139,700 | 140,400 | 1,043 |
| 2018/10/03 | 142,300 | 142,300 | 140,800 | 141,000 | 755 |
| 2018/10/02 | 141,800 | 142,400 | 141,500 | 142,300 | 511 |
| 2018/10/01 | 141,400 | 142,500 | 141,300 | 141,800 | 890 |
| 2018/09/28 | 144,300 | 144,900 | 141,400 | 141,800 | 1,949 |
| 2018/09/27 | 142,300 | 144,100 | 142,100 | 144,100 | 2,097 |
| 2018/09/26 | 140,100 | 142,300 | 140,100 | 142,300 | 1,875 |
| 2018/09/25 | 140,000 | 140,700 | 139,600 | 140,200 | 1,234 |
| 2018/09/21 | 140,200 | 140,800 | 139,700 | 139,900 | 1,197 |
| 2018/09/20 | 139,200 | 140,700 | 139,200 | 140,300 | 1,500 |
| 2018/09/19 | 139,400 | 139,500 | 139,000 | 139,200 | 1,608 |
| 2018/09/18 | 140,000 | 140,200 | 139,000 | 139,600 | 920 |
| 2018/09/14 | 139,400 | 140,800 | 138,900 | 140,000 | 2,139 |
| 2018/09/13 | 138,400 | 139,000 | 138,100 | 138,400 | 736 |
| 2018/09/12 | 138,900 | 139,100 | 138,400 | 138,400 | 774 |
| 2018/09/11 | 139,000 | 139,200 | 138,300 | 138,400 | 636 |
| 2018/09/10 | 139,000 | 139,100 | 138,400 | 138,400 | 548 |
| 2018/09/07 | 139,100 | 139,400 | 138,200 | 138,400 | 995 |
| 2018/09/06 | 140,500 | 140,500 | 138,800 | 139,200 | 1,275 |
| 2018/09/05 | 140,400 | 140,700 | 140,100 | 140,700 | 694 |
| 2018/09/04 | 139,200 | 141,700 | 138,800 | 140,400 | 1,691 |
| 2018/09/03 | 140,500 | 140,700 | 138,900 | 139,200 | 1,278 |
| 2018/08/31 | 141,000 | 141,100 | 140,100 | 140,400 | 603 |
| 2018/08/30 | 141,200 | 141,200 | 140,500 | 141,200 | 625 |
| 2018/08/29 | 141,000 | 141,200 | 139,800 | 140,900 | 1,072 |
| 2018/08/28 | 139,700 | 141,000 | 139,000 | 141,000 | 1,445 |
| 2018/08/27 | 139,800 | 140,200 | 138,400 | 139,000 | 1,305 |
| 2018/08/24 | 140,000 | 140,300 | 139,500 | 139,600 | 594 |
| 2018/08/23 | 140,700 | 140,700 | 139,400 | 139,700 | 958 |
| 2018/08/22 | 141,300 | 141,300 | 140,200 | 140,400 | 524 |
| 2018/08/21 | 140,800 | 141,200 | 140,500 | 141,000 | 705 |
| 2018/08/20 | 139,700 | 141,300 | 139,700 | 140,800 | 1,130 |
| 2018/08/17 | 140,200 | 140,400 | 139,000 | 139,100 | 1,118 |
| 2018/08/16 | 139,000 | 139,900 | 138,900 | 139,900 | 594 |
| 2018/08/15 | 137,900 | 139,500 | 137,700 | 139,500 | 1,585 |
| 2018/08/14 | 138,200 | 138,300 | 137,400 | 137,700 | 749 |
| 2018/08/13 | 139,300 | 139,400 | 137,100 | 137,500 | 2,169 |
| 2018/08/10 | 139,400 | 139,800 | 139,300 | 139,300 | 980 |
| 2018/08/09 | 139,600 | 139,900 | 139,400 | 139,400 | 545 |
| 2018/08/08 | 140,000 | 140,100 | 139,400 | 139,600 | 1,399 |
| 2018/08/07 | 140,200 | 140,300 | 139,800 | 140,200 | 599 |
| 2018/08/06 | 140,100 | 140,400 | 139,700 | 140,000 | 1,399 |
| 2018/08/03 | 140,700 | 141,000 | 139,400 | 139,900 | 1,810 |
| 2018/08/02 | 139,800 | 140,600 | 139,400 | 140,300 | 2,222 |
| 2018/08/01 | 139,500 | 142,200 | 139,200 | 139,200 | 2,456 |
| 2018/07/31 | 140,700 | 140,800 | 138,100 | 139,800 | 3,029 |
| 2018/07/30 | 137,300 | 141,000 | 137,100 | 140,900 | 5,297 |
| 2018/07/27 | 137,600 | 138,400 | 136,400 | 137,600 | 3,676 |
| 2018/07/26 | 140,700 | 141,500 | 140,200 | 140,700 | 2,384 |
| 2018/07/25 | 140,600 | 141,500 | 140,200 | 141,500 | 1,576 |
| 2018/07/24 | 140,700 | 141,900 | 139,700 | 141,000 | 2,084 |
| 2018/07/23 | 141,400 | 141,600 | 140,000 | 140,700 | 1,517 |
| 2018/07/20 | 142,500 | 142,500 | 141,000 | 141,200 | 2,051 |
| 2018/07/19 | 141,900 | 142,600 | 141,600 | 141,700 | 1,319 |
| 2018/07/18 | 141,700 | 142,100 | 141,200 | 141,400 | 2,044 |
| 2018/07/17 | 143,000 | 143,000 | 141,200 | 141,700 | 2,546 |
| 2018/07/13 | 144,200 | 144,200 | 142,400 | 142,600 | 1,559 |
| 2018/07/12 | 144,100 | 144,100 | 142,300 | 143,700 | 1,322 |
| 2018/07/11 | 144,100 | 144,300 | 143,200 | 143,600 | 644 |
| 2018/07/10 | 144,400 | 145,000 | 143,900 | 143,900 | 772 |
| 2018/07/09 | 142,500 | 144,800 | 142,400 | 144,300 | 2,585 |
| 2018/07/06 | 142,300 | 143,000 | 141,600 | 141,800 | 1,936 |
| 2018/07/05 | 142,400 | 142,500 | 140,800 | 142,200 | 942 |
| 2018/07/04 | 143,500 | 143,500 | 140,800 | 141,700 | 1,800 |
| 2018/07/03 | 142,600 | 143,600 | 141,500 | 143,500 | 1,855 |
| 2018/07/02 | 140,000 | 142,800 | 140,000 | 141,200 | 2,211 |
| 2018/06/29 | 138,100 | 140,300 | 138,100 | 139,300 | 1,907 |
| 2018/06/28 | 139,300 | 139,300 | 137,900 | 138,500 | 1,036 |
| 2018/06/27 | 137,700 | 138,900 | 137,500 | 138,700 | 1,828 |
| 2018/06/26 | 136,100 | 138,000 | 135,900 | 136,700 | 2,239 |
| 2018/06/25 | 134,800 | 136,300 | 134,600 | 134,700 | 2,020 |
| 2018/06/22 | 134,000 | 134,800 | 134,000 | 134,200 | 732 |
| 2018/06/21 | 132,700 | 134,800 | 132,700 | 134,400 | 1,748 |
| 2018/06/20 | 133,100 | 133,100 | 132,500 | 132,700 | 475 |
| 2018/06/19 | 133,200 | 133,200 | 132,400 | 132,400 | 798 |
| 2018/06/18 | 133,300 | 133,300 | 132,800 | 132,800 | 576 |
| 2018/06/15 | 132,900 | 133,300 | 132,600 | 132,800 | 729 |
| 2018/06/14 | 133,300 | 133,500 | 132,500 | 132,900 | 1,098 |
| 2018/06/13 | 133,300 | 133,700 | 133,100 | 133,300 | 588 |
| 2018/06/12 | 132,900 | 133,400 | 132,600 | 132,700 | 531 |
| 2018/06/11 | 132,600 | 133,100 | 132,100 | 132,900 | 728 |
| 2018/06/08 | 133,100 | 133,300 | 132,400 | 132,600 | 751 |
| 2018/06/07 | 133,800 | 133,800 | 132,600 | 133,100 | 809 |
| 2018/06/06 | 132,000 | 133,900 | 132,000 | 133,400 | 2,176 |
| 2018/06/05 | 131,700 | 132,100 | 131,000 | 131,900 | 958 |
| 2018/06/04 | 130,500 | 131,500 | 130,400 | 131,000 | 850 |
| 2018/06/01 | 130,700 | 130,800 | 130,300 | 130,300 | 1,225 |
| 2018/05/31 | 131,500 | 131,700 | 130,800 | 131,000 | 2,603 |
| 2018/05/30 | 132,900 | 133,000 | 131,700 | 131,800 | 1,319 |
| 2018/05/29 | 132,700 | 133,200 | 132,300 | 133,000 | 1,188 |
| 2018/05/28 | 132,200 | 132,300 | 131,500 | 132,100 | 1,281 |
| 2018/05/25 | 132,400 | 132,400 | 131,700 | 132,100 | 1,662 |
| 2018/05/24 | 133,300 | 133,600 | 132,200 | 132,400 | 2,630 |
| 2018/05/23 | 134,000 | 134,000 | 133,300 | 133,500 | 1,365 |
| 2018/05/22 | 134,400 | 134,500 | 133,500 | 134,100 | 1,403 |
| 2018/05/21 | 134,800 | 134,800 | 133,800 | 134,200 | 1,472 |
| 2018/05/18 | 132,000 | 134,500 | 132,000 | 134,500 | 2,305 |
| 2018/05/17 | 131,900 | 132,500 | 131,600 | 132,400 | 1,317 |
| 2018/05/16 | 132,300 | 132,400 | 131,900 | 131,900 | 1,003 |
| 2018/05/15 | 133,300 | 133,600 | 132,200 | 132,300 | 1,961 |
| 2018/05/14 | 134,100 | 134,100 | 133,200 | 133,300 | 1,087 |
| 2018/05/11 | 133,800 | 134,200 | 133,500 | 133,600 | 1,279 |
| 2018/05/10 | 133,600 | 134,600 | 133,300 | 133,800 | 2,351 |
| 2018/05/09 | 134,500 | 135,400 | 133,600 | 133,600 | 2,340 |
| 2018/05/08 | 134,100 | 134,400 | 133,200 | 134,400 | 1,505 |
| 2018/05/07 | 133,800 | 134,100 | 133,100 | 133,900 | 1,281 |
| 2018/05/02 | 134,600 | 134,800 | 133,800 | 133,800 | 1,354 |
| 2018/05/01 | 134,300 | 134,800 | 134,000 | 134,400 | 1,409 |
| 2018/04/27 | 133,700 | 134,700 | 133,300 | 134,200 | 1,816 |
| 2018/04/26 | 134,000 | 134,600 | 133,400 | 133,400 | 1,828 |
| 2018/04/25 | 131,900 | 134,400 | 131,900 | 133,700 | 3,426 |
| 2018/04/24 | 129,800 | 131,700 | 129,600 | 131,500 | 2,823 |
| 2018/04/23 | 128,700 | 128,900 | 127,000 | 128,500 | 2,500 |
| 2018/04/20 | 124,000 | 125,400 | 124,000 | 124,600 | 699 |
| 2018/04/19 | 124,500 | 124,700 | 123,600 | 124,600 | 489 |
| 2018/04/18 | 123,200 | 124,400 | 123,200 | 124,400 | 963 |
| 2018/04/17 | 122,200 | 123,200 | 121,800 | 123,200 | 342 |
| 2018/04/16 | 122,800 | 123,100 | 122,100 | 122,200 | 431 |
| 2018/04/13 | 122,400 | 122,900 | 121,800 | 122,300 | 370 |
| 2018/04/12 | 121,000 | 122,700 | 120,900 | 122,400 | 524 |
| 2018/04/11 | 121,800 | 121,900 | 120,900 | 120,900 | 672 |
| 2018/04/10 | 122,600 | 123,100 | 120,700 | 121,100 | 1,624 |
| 2018/04/09 | 121,400 | 123,100 | 120,700 | 121,600 | 899 |
| 2018/04/06 | 122,500 | 122,500 | 120,800 | 121,000 | 942 |
| 2018/04/05 | 123,500 | 124,900 | 121,200 | 121,700 | 2,234 |
| 2018/04/04 | 124,200 | 124,900 | 123,300 | 123,500 | 507 |
| 2018/04/03 | 124,000 | 125,100 | 124,000 | 124,500 | 319 |
| 2018/04/02 | 125,000 | 125,100 | 123,100 | 124,600 | 931 |
| 2018/03/30 | 124,000 | 125,700 | 123,500 | 124,100 | 642 |
| 2018/03/29 | 123,300 | 123,900 | 122,300 | 123,900 | 957 |
| 2018/03/28 | 123,000 | 123,700 | 122,200 | 122,800 | 316 |
| 2018/03/27 | 121,300 | 124,200 | 121,300 | 122,400 | 309 |
| 2018/03/26 | 121,300 | 122,300 | 120,600 | 121,100 | 557 |
| 2018/03/23 | 122,800 | 123,800 | 120,900 | 121,300 | 800 |
| 2018/03/22 | 123,200 | 123,600 | 122,600 | 123,100 | 204 |
| 2018/03/20 | 122,400 | 123,100 | 122,000 | 122,700 | 575 |
| 2018/03/19 | 124,600 | 124,600 | 122,300 | 122,400 | 660 |
| 2018/03/16 | 124,700 | 124,700 | 123,100 | 123,900 | 821 |
| 2018/03/15 | 124,300 | 124,900 | 123,500 | 124,900 | 429 |
| 2018/03/14 | 123,400 | 124,700 | 123,400 | 124,300 | 546 |
| 2018/03/13 | 123,500 | 124,400 | 122,700 | 124,000 | 993 |
| 2018/03/12 | 124,000 | 124,000 | 122,500 | 122,800 | 441 |
| 2018/03/09 | 125,000 | 125,200 | 122,500 | 122,500 | 753 |
| 2018/03/08 | 123,700 | 124,100 | 122,700 | 123,200 | 718 |
| 2018/03/07 | 123,700 | 124,400 | 122,200 | 124,000 | 722 |
| 2018/03/06 | 122,500 | 124,200 | 122,400 | 123,000 | 750 |
| 2018/03/05 | 123,000 | 123,000 | 120,500 | 120,700 | 1,213 |
| 2018/03/02 | 123,400 | 124,300 | 123,300 | 123,500 | 380 |
| 2018/03/01 | 126,000 | 126,000 | 124,600 | 124,700 | 769 |
| 2018/02/28 | 126,200 | 126,200 | 124,300 | 125,700 | 429 |
| 2018/02/27 | 126,500 | 127,600 | 124,000 | 126,000 | 1,208 |
| 2018/02/26 | 125,200 | 125,400 | 123,700 | 124,800 | 960 |
| 2018/02/23 | 121,800 | 124,300 | 121,800 | 124,300 | 794 |
| 2018/02/22 | 122,200 | 123,300 | 121,700 | 121,700 | 888 |
| 2018/02/21 | 124,000 | 124,200 | 123,200 | 123,500 | 693 |
| 2018/02/20 | 122,700 | 124,300 | 122,400 | 123,700 | 683 |
| 2018/02/19 | 121,800 | 122,500 | 121,300 | 122,200 | 475 |
| 2018/02/16 | 119,900 | 121,000 | 119,600 | 120,500 | 303 |
| 2018/02/15 | 120,000 | 120,100 | 118,800 | 119,100 | 351 |
| 2018/02/14 | 119,300 | 121,200 | 119,200 | 119,400 | 719 |
| 2018/02/13 | 121,100 | 121,900 | 119,600 | 119,600 | 493 |
| 2018/02/09 | 119,000 | 121,700 | 118,600 | 120,300 | 1,217 |
| 2018/02/08 | 119,900 | 123,700 | 119,900 | 123,400 | 1,284 |
| 2018/02/07 | 117,700 | 122,100 | 117,700 | 118,400 | 1,077 |
| 2018/02/06 | 118,700 | 118,700 | 116,100 | 117,300 | 2,886 |
| 2018/02/05 | 121,800 | 122,700 | 121,100 | 121,300 | 984 |
| 2018/02/02 | 126,000 | 126,100 | 124,000 | 124,000 | 650 |
| 2018/02/01 | 123,800 | 126,300 | 123,800 | 126,000 | 817 |
| 2018/01/31 | 124,000 | 125,100 | 123,800 | 124,400 | 731 |
| 2018/01/30 | 125,700 | 125,800 | 124,900 | 124,900 | 699 |
| 2018/01/29 | 126,300 | 127,900 | 125,600 | 126,200 | 2,652 |
| 2018/01/26 | 129,500 | 130,300 | 129,500 | 129,900 | 1,386 |
| 2018/01/25 | 130,500 | 130,700 | 129,500 | 129,500 | 1,918 |
| 2018/01/24 | 130,200 | 130,700 | 130,000 | 130,700 | 961 |
| 2018/01/23 | 130,000 | 130,400 | 129,300 | 130,100 | 863 |
| 2018/01/22 | 130,300 | 130,500 | 128,600 | 130,000 | 1,097 |
| 2018/01/19 | 131,000 | 131,400 | 129,000 | 130,100 | 1,154 |
| 2018/01/18 | 131,100 | 131,900 | 130,900 | 131,400 | 1,027 |
| 2018/01/17 | 130,000 | 131,000 | 128,600 | 130,700 | 1,659 |
| 2018/01/16 | 131,100 | 132,500 | 130,500 | 130,600 | 1,267 |
| 2018/01/15 | 129,800 | 131,300 | 128,500 | 131,100 | 1,640 |
| 2018/01/12 | 127,200 | 129,200 | 127,100 | 128,500 | 1,873 |
| 2018/01/11 | 126,900 | 127,200 | 126,000 | 126,600 | 1,039 |
| 2018/01/10 | 125,900 | 127,400 | 125,900 | 126,900 | 1,178 |
| 2018/01/09 | 124,300 | 126,200 | 124,100 | 125,200 | 1,141 |
| 2018/01/05 | 123,600 | 124,400 | 123,200 | 124,000 | 1,074 |
| 2018/01/04 | 123,200 | 123,400 | 122,400 | 123,100 | 662 |